MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

CITADEL ADVISORS LLC's Holding History (CIK: 0001423053)

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

Q4 2025

Shares 518,932 Value ($000) $158,601 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 337,652 Value ($000) $102,609 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 2,661,364 Value ($000) $777,571 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 52,622 Value ($000) $16,438 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 210,495 Value ($000) $61,020 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 768,434 Value ($000) $233,996 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 61,687 Value ($000) $15,720 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 2,358,474 Value ($000) $664,972 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 1,796,401 Value ($000) $532,651 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 310,732 Value ($000) $81,859 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 2,603,994 Value ($000) $777,058 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 1,638,248 Value ($000) $458,071 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 170,636 Value ($000) $44,968 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 77,844 Value ($000) $17,961 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 37,411 Value ($000) $9,236 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 123,938 Value ($000) $30,647 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 7,094 Value ($000) $1,902 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 1,248,729 Value ($000) $301,081 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 1,389,826 Value ($000) $321,035 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 1,719,307 Value ($000) $385,365 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 1,065,518 Value ($000) $228,638 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 977,282 Value ($000) $214,503 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 224,992 Value ($000) $41,504 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 93,116 Value ($000) $15,396 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 580,089 Value ($000) $114,631 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 551,698 Value ($000) $118,455 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 1,631,085 Value ($000) $338,710 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 2,429,927 Value ($000) $461,443 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 343,375 Value ($000) $60,973 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 2,105,910 Value ($000) $352,297 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 381,200 Value ($000) $59,731 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 677,748 Value ($000) $105,987 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 1,787,478 Value ($000) $307,661 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 2,618,066 Value ($000) $410,198 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 2,742,433 Value ($000) $420,031 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 4,438,964 Value ($000) $575,334 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 698,711 Value ($000) $85,047 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 714,695 Value ($000) $82,447 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 130,961 Value ($000) $15,760 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 708,298 Value ($000) $89,019 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 1,033,993 Value ($000) $122,155 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 1,087,392 Value ($000) $107,141 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 968,724 Value ($000) $92,096 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 3,349,162 Value ($000) $326,343 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 2,315,385 Value ($000) $216,951 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 1,342,483 Value ($000) $127,281 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 441,360 Value ($000) $44,462 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 1,144,486 Value ($000) $112,194 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 806,233 Value ($000) $78,229 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 1,492,682 Value ($000) $143,610 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 1,192,226 Value ($000) $118,030 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	518,932	$158,601	$305.09	$290.30 - $321.79
Q3 2025	337,652	$102,609	$301.40	$286.90 - $317.52
Q2 2025	2,661,364	$777,571	$303.54	$280.19 - $316.26
Q1 2025	52,622	$16,438	$292.89	$270.23 - $320.72
Q4 2024	210,495	$61,020	$290.22	$275.34 - $308.80
Q3 2024	768,434	$233,996	$266.70	$235.19 - $298.17
Q2 2024	61,687	$15,720	$255.04	$239.07 - $270.15
Q1 2024	2,358,474	$664,972	$278.01	$265.95 - $288.51
Q4 2023	1,796,401	$532,651	$258.68	$233.05 - $283.22
Q3 2023	310,732	$81,859	$269.51	$248.24 - $282.39
Q2 2023	2,603,994	$777,058	$273.09	$262.44 - $282.15
Q1 2023	1,638,248	$458,071	$250.51	$242.11 - $263.34
Q4 2022	170,636	$44,968	$245.25	$214.97 - $261.32
Q3 2022	77,844	$17,961	$236.27	$213.92 - $247.25
Q2 2022	37,411	$9,236	$226.36	$209.53 - $238.22
Q1 2022	123,938	$30,647	$227.78	$199.74 - $247.43
Q4 2021	7,094	$1,902	$229.60	$214.30 - $246.13
Q3 2021	1,248,729	$301,081	$215.84	$204.35 - $225.88
Q2 2021	1,389,826	$321,035	$209.30	$200.41 - $214.63
Q1 2021	1,719,307	$385,365	$191.26	$181.19 - $204.54
Q4 2020	1,065,518	$228,638	$193.25	$183.72 - $205.66
Q3 2020	977,282	$214,503	$181.40	$161.01 - $201.06
Q2 2020	224,992	$41,504	$161.00	$135.75 - $178.74
Q1 2020	93,116	$15,396	$171.84	$108.80 - $190.08
Q4 2019	580,089	$114,631	$171.93	$162.20 - $184.62
Q3 2019	551,698	$118,455	$184.76	$177.38 - $190.99
Q2 2019	1,631,085	$338,710	$169.75	$159.68 - $178.93
Q1 2019	2,429,927	$461,443	$154.59	$147.38 - $162.95
Q4 2018	343,375	$60,973	$150.10	$136.68 - $161.23
Q3 2018	2,105,910	$352,297	$134.80	$128.54 - $141.76
Q2 2018	381,200	$59,731	$135.53	$129.30 - $144.01
Q1 2018	677,748	$105,987	$136.66	$122.48 - $148.12
Q4 2017	1,787,478	$307,661	$138.65	$128.37 - $145.70
Q3 2017	2,618,066	$410,198	$128.65	$124.32 - $133.25
Q2 2017	2,742,433	$420,031	$117.92	$104.72 - $127.34
Q1 2017	4,438,964	$575,334	$101.70	$95.50 - $105.98
Q4 2016	698,711	$85,047	$94.30	$88.47 - $100.20
Q3 2016	714,695	$82,447	$94.54	$90.67 - $102.32
Q2 2016	130,961	$15,760	$99.15	$92.36 - $104.23
Q1 2016	708,298	$89,019	$93.96	$88.35 - $100.28
Q4 2015	1,033,993	$122,155	$87.24	$75.55 - $94.25
Q3 2015	1,087,392	$107,141	$75.34	$67.46 - $78.55
Q2 2015	968,724	$92,096	$74.17	$72.20 - $77.26
Q1 2015	3,349,162	$326,343	$72.15	$67.27 - $77.27
Q4 2014	2,315,385	$216,951	$70.55	$66.40 - $73.88
Q3 2014	1,342,483	$127,281	$71.25	$68.00 - $75.48
Q2 2014	441,360	$44,462	$74.80	$71.30 - $76.67
Q1 2014	1,144,486	$112,194	$70.27	$67.55 - $73.19
Q4 2013	806,233	$78,229	$70.01	$67.66 - $72.12
Q3 2013	1,492,682	$143,610	$70.55	$67.75 - $73.37
Q2 2013	1,192,226	$118,030	$71.80	$68.58 - $74.15