MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Grantham, Mayo, Van Otterloo & Co. LLC's Holding History (CIK: 0001352662)

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

Q4 2025

Shares 4,369 Value ($000) $1,335 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 4,369 Value ($000) $1,328 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 4,212 Value ($000) $1,231 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 4,020 Value ($000) $1,256 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 4,201 Value ($000) $1,218 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 3,947 Value ($000) $1,202 Avg Close $266.70 Range $235.19 - $298.17

Q1 2021

Shares 14,945 Value ($000) $3,350 Avg Close $191.26 Range $181.19 - $204.54

Q2 2018

Shares 11,400 Value ($000) $1,786 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 236,000 Value ($000) $36,906 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 254,300 Value ($000) $43,770 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 137,700 Value ($000) $21,575 Avg Close $128.65 Range $124.32 - $133.25

Q1 2017

Shares 1,209,929 Value ($000) $156,819 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 1,361,701 Value ($000) $165,746 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 1,554,126 Value ($000) $179,284 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 1,452,731 Value ($000) $174,822 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 1,191,175 Value ($000) $149,707 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 1,481,709 Value ($000) $175,049 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 1,819,130 Value ($000) $179,239 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 2,092,171 Value ($000) $198,903 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 2,298,805 Value ($000) $223,996 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 4,816,313 Value ($000) $451,289 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 5,078,172 Value ($000) $481,461 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 4,466,272 Value ($000) $449,932 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 3,951,363 Value ($000) $387,352 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 5,860,005 Value ($000) $568,596 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 7,762,911 Value ($000) $746,870 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 7,773,519 Value ($000) $769,578 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	4,369	$1,335	$305.09	$290.30 - $321.79
Q3 2025	4,369	$1,328	$301.40	$286.90 - $317.52
Q2 2025	4,212	$1,231	$303.54	$280.19 - $316.26
Q1 2025	4,020	$1,256	$292.89	$270.23 - $320.72
Q4 2024	4,201	$1,218	$290.22	$275.34 - $308.80
Q3 2024	3,947	$1,202	$266.70	$235.19 - $298.17
Q1 2021	14,945	$3,350	$191.26	$181.19 - $204.54
Q2 2018	11,400	$1,786	$135.53	$129.30 - $144.01
Q1 2018	236,000	$36,906	$136.66	$122.48 - $148.12
Q4 2017	254,300	$43,770	$138.65	$128.37 - $145.70
Q3 2017	137,700	$21,575	$128.65	$124.32 - $133.25
Q1 2017	1,209,929	$156,819	$101.70	$95.50 - $105.98
Q4 2016	1,361,701	$165,746	$94.30	$88.47 - $100.20
Q3 2016	1,554,126	$179,284	$94.54	$90.67 - $102.32
Q2 2016	1,452,731	$174,822	$99.15	$92.36 - $104.23
Q1 2016	1,191,175	$149,707	$93.96	$88.35 - $100.28
Q4 2015	1,481,709	$175,049	$87.24	$75.55 - $94.25
Q3 2015	1,819,130	$179,239	$75.34	$67.46 - $78.55
Q2 2015	2,092,171	$198,903	$74.17	$72.20 - $77.26
Q1 2015	2,298,805	$223,996	$72.15	$67.27 - $77.27
Q4 2014	4,816,313	$451,289	$70.55	$66.40 - $73.88
Q3 2014	5,078,172	$481,461	$71.25	$68.00 - $75.48
Q2 2014	4,466,272	$449,932	$74.80	$71.30 - $76.67
Q1 2014	3,951,363	$387,352	$70.27	$67.55 - $73.19
Q4 2013	5,860,005	$568,596	$70.01	$67.66 - $72.12
Q3 2013	7,762,911	$746,870	$70.55	$67.75 - $73.37
Q2 2013	7,773,519	$769,578	$71.80	$68.58 - $74.15