MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Madison Asset Management, LLC's Holding History (CIK: 0001299351)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 41,366 Value ($000) $12,643 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 24,593 Value ($000) $7,474 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 27,865 Value ($000) $8,141 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 31,870 Value ($000) $9,955 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 35,220 Value ($000) $10,210 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 44,383 Value ($000) $13,515 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 45,400 Value ($000) $11,570 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 50,473 Value ($000) $14,231 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 61,187 Value ($000) $18,143 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 59,619 Value ($000) $15,706 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 68,400 Value ($000) $20,411 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 88,317 Value ($000) $24,694 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 92,109 Value ($000) $24 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 145,610 Value ($000) $33,598 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 165,285 Value ($000) $40,806 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 167,558 Value ($000) $41,434 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 172,103 Value ($000) $46,136 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 178,008 Value ($000) $42,920 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 157,317 Value ($000) $36,339 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 160,090 Value ($000) $35,883 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 165,651 Value ($000) $35,545 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 164,660 Value ($000) $36,141 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 163,869 Value ($000) $30,229 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 160,407 Value ($000) $26,523 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 136,696 Value ($000) $27,012 Avg Close $171.93 Range $162.20 - $184.62

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	41,366	$12,643	$305.09	$290.30 - $321.79
Q3 2025	24,593	$7,474	$301.40	$286.90 - $317.52
Q2 2025	27,865	$8,141	$303.54	$280.19 - $316.26
Q1 2025	31,870	$9,955	$292.89	$270.23 - $320.72
Q4 2024	35,220	$10,210	$290.22	$275.34 - $308.80
Q3 2024	44,383	$13,515	$266.70	$235.19 - $298.17
Q2 2024	45,400	$11,570	$255.04	$239.07 - $270.15
Q1 2024	50,473	$14,231	$278.01	$265.95 - $288.51
Q4 2023	61,187	$18,143	$258.68	$233.05 - $283.22
Q3 2023	59,619	$15,706	$269.51	$248.24 - $282.39
Q2 2023	68,400	$20,411	$273.09	$262.44 - $282.15
Q1 2023	88,317	$24,694	$250.51	$242.11 - $263.34
Q4 2022	92,109	$24	$245.25	$214.97 - $261.32
Q3 2022	145,610	$33,598	$236.27	$213.92 - $247.25
Q2 2022	165,285	$40,806	$226.36	$209.53 - $238.22
Q1 2022	167,558	$41,434	$227.78	$199.74 - $247.43
Q4 2021	172,103	$46,136	$229.60	$214.30 - $246.13
Q3 2021	178,008	$42,920	$215.84	$204.35 - $225.88
Q2 2021	157,317	$36,339	$209.30	$200.41 - $214.63
Q1 2021	160,090	$35,883	$191.26	$181.19 - $204.54
Q4 2020	165,651	$35,545	$193.25	$183.72 - $205.66
Q3 2020	164,660	$36,141	$181.40	$161.01 - $201.06
Q2 2020	163,869	$30,229	$161.00	$135.75 - $178.74
Q1 2020	160,407	$26,523	$171.84	$108.80 - $190.08
Q4 2019	136,696	$27,012	$171.93	$162.20 - $184.62