MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Public Sector Pension Investment Board's Holding History (CIK: 0001396318)

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

Q4 2025

Shares 92,148 Value ($000) $28,163 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 61,545 Value ($000) $18,703 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 54,141 Value ($000) $15,818 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 97,390 Value ($000) $30,422 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 89,472 Value ($000) $25,937 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 30,844 Value ($000) $9,392 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 27,644 Value ($000) $7,045 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 16,105 Value ($000) $4,541 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 16,005 Value ($000) $4,746 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 78,063 Value ($000) $20,565 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 69,911 Value ($000) $20,862 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 80,582 Value ($000) $22,532 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 91,218 Value ($000) $24,039 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 256,188 Value ($000) $59 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 357,161 Value ($000) $88,176 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 348,527 Value ($000) $86,184 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 480,842 Value ($000) $128,899 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 482,112 Value ($000) $116,242 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 473,122 Value ($000) $109,286 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 430,251 Value ($000) $96,436 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 372,801 Value ($000) $79,996 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 133,671 Value ($000) $29,339 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 180,578 Value ($000) $33,311 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 303,263 Value ($000) $50,145 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 324,163 Value ($000) $64,058 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 202,122 Value ($000) $43,398 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 335,588 Value ($000) $69,688 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 359,288 Value ($000) $68,229 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 341,988 Value ($000) $60,727 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 488,986 Value ($000) $81,802 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 422,486 Value ($000) $66,199 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 92,351 Value ($000) $14,442 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 90,751 Value ($000) $15,620 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 91,251 Value ($000) $14,297 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 92,906 Value ($000) $14,229 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 186,506 Value ($000) $24,173 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 183,606 Value ($000) $22,349 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 191,406 Value ($000) $22,081 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 166,406 Value ($000) $20,025 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 146,006 Value ($000) $18,350 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 234,506 Value ($000) $27,705 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 247,906 Value ($000) $24,426 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 329,906 Value ($000) $31,364 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 333,506 Value ($000) $32,497 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 329,470 Value ($000) $30,871 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 361,870 Value ($000) $34,309 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 372,170 Value ($000) $37,492 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 362,363 Value ($000) $35,522 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 369,963 Value ($000) $35,898 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 333,163 Value ($000) $32,054 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 344,963 Value ($000) $34,151 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	92,148	$28,163	$305.09	$290.30 - $321.79
Q3 2025	61,545	$18,703	$301.40	$286.90 - $317.52
Q2 2025	54,141	$15,818	$303.54	$280.19 - $316.26
Q1 2025	97,390	$30,422	$292.89	$270.23 - $320.72
Q4 2024	89,472	$25,937	$290.22	$275.34 - $308.80
Q3 2024	30,844	$9,392	$266.70	$235.19 - $298.17
Q2 2024	27,644	$7,045	$255.04	$239.07 - $270.15
Q1 2024	16,105	$4,541	$278.01	$265.95 - $288.51
Q4 2023	16,005	$4,746	$258.68	$233.05 - $283.22
Q3 2023	78,063	$20,565	$269.51	$248.24 - $282.39
Q2 2023	69,911	$20,862	$273.09	$262.44 - $282.15
Q1 2023	80,582	$22,532	$250.51	$242.11 - $263.34
Q4 2022	91,218	$24,039	$245.25	$214.97 - $261.32
Q3 2022	256,188	$59	$236.27	$213.92 - $247.25
Q2 2022	357,161	$88,176	$226.36	$209.53 - $238.22
Q1 2022	348,527	$86,184	$227.78	$199.74 - $247.43
Q4 2021	480,842	$128,899	$229.60	$214.30 - $246.13
Q3 2021	482,112	$116,242	$215.84	$204.35 - $225.88
Q2 2021	473,122	$109,286	$209.30	$200.41 - $214.63
Q1 2021	430,251	$96,436	$191.26	$181.19 - $204.54
Q4 2020	372,801	$79,996	$193.25	$183.72 - $205.66
Q3 2020	133,671	$29,339	$181.40	$161.01 - $201.06
Q2 2020	180,578	$33,311	$161.00	$135.75 - $178.74
Q1 2020	303,263	$50,145	$171.84	$108.80 - $190.08
Q4 2019	324,163	$64,058	$171.93	$162.20 - $184.62
Q3 2019	202,122	$43,398	$184.76	$177.38 - $190.99
Q2 2019	335,588	$69,688	$169.75	$159.68 - $178.93
Q1 2019	359,288	$68,229	$154.59	$147.38 - $162.95
Q4 2018	341,988	$60,727	$150.10	$136.68 - $161.23
Q3 2018	488,986	$81,802	$134.80	$128.54 - $141.76
Q2 2018	422,486	$66,199	$135.53	$129.30 - $144.01
Q1 2018	92,351	$14,442	$136.66	$122.48 - $148.12
Q4 2017	90,751	$15,620	$138.65	$128.37 - $145.70
Q3 2017	91,251	$14,297	$128.65	$124.32 - $133.25
Q2 2017	92,906	$14,229	$117.92	$104.72 - $127.34
Q1 2017	186,506	$24,173	$101.70	$95.50 - $105.98
Q4 2016	183,606	$22,349	$94.30	$88.47 - $100.20
Q3 2016	191,406	$22,081	$94.54	$90.67 - $102.32
Q2 2016	166,406	$20,025	$99.15	$92.36 - $104.23
Q1 2016	146,006	$18,350	$93.96	$88.35 - $100.28
Q4 2015	234,506	$27,705	$87.24	$75.55 - $94.25
Q3 2015	247,906	$24,426	$75.34	$67.46 - $78.55
Q2 2015	329,906	$31,364	$74.17	$72.20 - $77.26
Q1 2015	333,506	$32,497	$72.15	$67.27 - $77.27
Q4 2014	329,470	$30,871	$70.55	$66.40 - $73.88
Q3 2014	361,870	$34,309	$71.25	$68.00 - $75.48
Q2 2014	372,170	$37,492	$74.80	$71.30 - $76.67
Q1 2014	362,363	$35,522	$70.27	$67.55 - $73.19
Q4 2013	369,963	$35,898	$70.01	$67.66 - $72.12
Q3 2013	333,163	$32,054	$70.55	$67.75 - $73.37
Q2 2013	344,963	$34,151	$71.80	$68.58 - $74.15