MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Focused Investors LLC's Holding History (CIK: 0001426398)

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

Q4 2025

Shares 417,300 Value ($000) $127,539 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 428,850 Value ($000) $130,323 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 410,750 Value ($000) $120,009 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 419,650 Value ($000) $131,086 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 429,850 Value ($000) $124,609 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 433,500 Value ($000) $132,005 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 441,500 Value ($000) $112,512 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 454,300 Value ($000) $128,090 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 482,250 Value ($000) $142,992 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 484,850 Value ($000) $127,729 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 490,950 Value ($000) $147 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 493,350 Value ($000) $138 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 519,150 Value ($000) $137 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 524,650 Value ($000) $121,058 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 535,500 Value ($000) $132,204 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 536,300 Value ($000) $132,616 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 550,800 Value ($000) $147,653 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 548,500 Value ($000) $132,249 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 568,100 Value ($000) $131,225 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 582,000 Value ($000) $130,449 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 613,900 Value ($000) $131,731 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 618,600 Value ($000) $135,777 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 636,000 Value ($000) $117,323 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 640,900 Value ($000) $105,973 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 633,500 Value ($000) $125,186 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 654,700 Value ($000) $140,571 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 657,200 Value ($000) $136,474 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 678,600 Value ($000) $128,866 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 700,300 Value ($000) $124,352 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 730,200 Value ($000) $122,155 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 732,800 Value ($000) $114,822 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 730,400 Value ($000) $114,220 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 751,500 Value ($000) $129,348 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 769,800 Value ($000) $120,612 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 793,000 Value ($000) $121,456 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 1,194,000 Value ($000) $154,754 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 1,202,500 Value ($000) $146,368 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 1,226,000 Value ($000) $141,431 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 1,237,600 Value ($000) $148,933 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 1,253,100 Value ($000) $157,490 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 1,297,100 Value ($000) $153,239 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 1,396,500 Value ($000) $137,597 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 1,422,300 Value ($000) $135,218 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 1,435,900 Value ($000) $139,914 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 1,400,000 Value ($000) $131,180 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 1,487,700 Value ($000) $141,049 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 1,496,900 Value ($000) $150,798 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 1,504,600 Value ($000) $147,496 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 1,552,600 Value ($000) $150,649 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 1,553,600 Value ($000) $149,472 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 1,486,200 Value ($000) $147,134 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	417,300	$127,539	$305.09	$290.30 - $321.79
Q3 2025	428,850	$130,323	$301.40	$286.90 - $317.52
Q2 2025	410,750	$120,009	$303.54	$280.19 - $316.26
Q1 2025	419,650	$131,086	$292.89	$270.23 - $320.72
Q4 2024	429,850	$124,609	$290.22	$275.34 - $308.80
Q3 2024	433,500	$132,005	$266.70	$235.19 - $298.17
Q2 2024	441,500	$112,512	$255.04	$239.07 - $270.15
Q1 2024	454,300	$128,090	$278.01	$265.95 - $288.51
Q4 2023	482,250	$142,992	$258.68	$233.05 - $283.22
Q3 2023	484,850	$127,729	$269.51	$248.24 - $282.39
Q2 2023	490,950	$147	$273.09	$262.44 - $282.15
Q1 2023	493,350	$138	$250.51	$242.11 - $263.34
Q4 2022	519,150	$137	$245.25	$214.97 - $261.32
Q3 2022	524,650	$121,058	$236.27	$213.92 - $247.25
Q2 2022	535,500	$132,204	$226.36	$209.53 - $238.22
Q1 2022	536,300	$132,616	$227.78	$199.74 - $247.43
Q4 2021	550,800	$147,653	$229.60	$214.30 - $246.13
Q3 2021	548,500	$132,249	$215.84	$204.35 - $225.88
Q2 2021	568,100	$131,225	$209.30	$200.41 - $214.63
Q1 2021	582,000	$130,449	$191.26	$181.19 - $204.54
Q4 2020	613,900	$131,731	$193.25	$183.72 - $205.66
Q3 2020	618,600	$135,777	$181.40	$161.01 - $201.06
Q2 2020	636,000	$117,323	$161.00	$135.75 - $178.74
Q1 2020	640,900	$105,973	$171.84	$108.80 - $190.08
Q4 2019	633,500	$125,186	$171.93	$162.20 - $184.62
Q3 2019	654,700	$140,571	$184.76	$177.38 - $190.99
Q2 2019	657,200	$136,474	$169.75	$159.68 - $178.93
Q1 2019	678,600	$128,866	$154.59	$147.38 - $162.95
Q4 2018	700,300	$124,352	$150.10	$136.68 - $161.23
Q3 2018	730,200	$122,155	$134.80	$128.54 - $141.76
Q2 2018	732,800	$114,822	$135.53	$129.30 - $144.01
Q1 2018	730,400	$114,220	$136.66	$122.48 - $148.12
Q4 2017	751,500	$129,348	$138.65	$128.37 - $145.70
Q3 2017	769,800	$120,612	$128.65	$124.32 - $133.25
Q2 2017	793,000	$121,456	$117.92	$104.72 - $127.34
Q1 2017	1,194,000	$154,754	$101.70	$95.50 - $105.98
Q4 2016	1,202,500	$146,368	$94.30	$88.47 - $100.20
Q3 2016	1,226,000	$141,431	$94.54	$90.67 - $102.32
Q2 2016	1,237,600	$148,933	$99.15	$92.36 - $104.23
Q1 2016	1,253,100	$157,490	$93.96	$88.35 - $100.28
Q4 2015	1,297,100	$153,239	$87.24	$75.55 - $94.25
Q3 2015	1,396,500	$137,597	$75.34	$67.46 - $78.55
Q2 2015	1,422,300	$135,218	$74.17	$72.20 - $77.26
Q1 2015	1,435,900	$139,914	$72.15	$67.27 - $77.27
Q4 2014	1,400,000	$131,180	$70.55	$66.40 - $73.88
Q3 2014	1,487,700	$141,049	$71.25	$68.00 - $75.48
Q2 2014	1,496,900	$150,798	$74.80	$71.30 - $76.67
Q1 2014	1,504,600	$147,496	$70.27	$67.55 - $73.19
Q4 2013	1,552,600	$150,649	$70.01	$67.66 - $72.12
Q3 2013	1,553,600	$149,472	$70.55	$67.75 - $73.37
Q2 2013	1,486,200	$147,134	$71.80	$68.58 - $74.15