MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

INTACT INVESTMENT MANAGEMENT INC.'s Holding History (CIK: 0001443077)

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

Q4 2025

Shares 19,361 Value ($000) $5,917 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 41,961 Value ($000) $12,752 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 41,861 Value ($000) $12,231 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 53,261 Value ($000) $16,637 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 53,261 Value ($000) $15,440 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 57,461 Value ($000) $17,497 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 44,961 Value ($000) $11,458 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 24,100 Value ($000) $6,795 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 26,000 Value ($000) $7,709 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 39,500 Value ($000) $10,406 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 39,500 Value ($000) $11,787 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 46,300 Value ($000) $12,946 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 43,300 Value ($000) $11,411 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 30,800 Value ($000) $7,110 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 36,000 Value ($000) $8,889 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 57,500 Value ($000) $14,219 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 57,000 Value ($000) $15,277 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 54,000 Value ($000) $13,019 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 56,200 Value ($000) $12,982 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 60,300 Value ($000) $13,514 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 51,900 Value ($000) $11,136 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 40,600 Value ($000) $8,906 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 53,500 Value ($000) $9,858 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 60,800 Value ($000) $10,050 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 55,300 Value ($000) $10,924 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 51,900 Value ($000) $11,142 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 55,400 Value ($000) $11,499 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 50,700 Value ($000) $9,624 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 38,700 Value ($000) $6,872 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 27,800 Value ($000) $4,650 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 27,800 Value ($000) $4,357 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 29,000 Value ($000) $4,598 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 57,500 Value ($000) $9,904 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 64,400 Value ($000) $10,075 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 68,900 Value ($000) $10,553 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 107,200 Value ($000) $13,894 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 117,700 Value ($000) $14,329 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 124,400 Value ($000) $14,350 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 120,400 Value ($000) $14,487 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 121,000 Value ($000) $15,229 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 121,000 Value ($000) $14,295 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 126,000 Value ($000) $12,414 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 117,000 Value ($000) $11,121 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 112,200 Value ($000) $10,937 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 113,600 Value ($000) $10,644 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 61,700 Value ($000) $5,849 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 35,060 Value ($000) $3,532 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 37,660 Value ($000) $3,692 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 9,800 Value ($000) $951 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 11,500 Value ($000) $1,107 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 3,700 Value ($000) $366 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	19,361	$5,917	$305.09	$290.30 - $321.79
Q3 2025	41,961	$12,752	$301.40	$286.90 - $317.52
Q2 2025	41,861	$12,231	$303.54	$280.19 - $316.26
Q1 2025	53,261	$16,637	$292.89	$270.23 - $320.72
Q4 2024	53,261	$15,440	$290.22	$275.34 - $308.80
Q3 2024	57,461	$17,497	$266.70	$235.19 - $298.17
Q2 2024	44,961	$11,458	$255.04	$239.07 - $270.15
Q1 2024	24,100	$6,795	$278.01	$265.95 - $288.51
Q4 2023	26,000	$7,709	$258.68	$233.05 - $283.22
Q3 2023	39,500	$10,406	$269.51	$248.24 - $282.39
Q2 2023	39,500	$11,787	$273.09	$262.44 - $282.15
Q1 2023	46,300	$12,946	$250.51	$242.11 - $263.34
Q4 2022	43,300	$11,411	$245.25	$214.97 - $261.32
Q3 2022	30,800	$7,110	$236.27	$213.92 - $247.25
Q2 2022	36,000	$8,889	$226.36	$209.53 - $238.22
Q1 2022	57,500	$14,219	$227.78	$199.74 - $247.43
Q4 2021	57,000	$15,277	$229.60	$214.30 - $246.13
Q3 2021	54,000	$13,019	$215.84	$204.35 - $225.88
Q2 2021	56,200	$12,982	$209.30	$200.41 - $214.63
Q1 2021	60,300	$13,514	$191.26	$181.19 - $204.54
Q4 2020	51,900	$11,136	$193.25	$183.72 - $205.66
Q3 2020	40,600	$8,906	$181.40	$161.01 - $201.06
Q2 2020	53,500	$9,858	$161.00	$135.75 - $178.74
Q1 2020	60,800	$10,050	$171.84	$108.80 - $190.08
Q4 2019	55,300	$10,924	$171.93	$162.20 - $184.62
Q3 2019	51,900	$11,142	$184.76	$177.38 - $190.99
Q2 2019	55,400	$11,499	$169.75	$159.68 - $178.93
Q1 2019	50,700	$9,624	$154.59	$147.38 - $162.95
Q4 2018	38,700	$6,872	$150.10	$136.68 - $161.23
Q3 2018	27,800	$4,650	$134.80	$128.54 - $141.76
Q2 2018	27,800	$4,357	$135.53	$129.30 - $144.01
Q1 2018	29,000	$4,598	$136.66	$122.48 - $148.12
Q4 2017	57,500	$9,904	$138.65	$128.37 - $145.70
Q3 2017	64,400	$10,075	$128.65	$124.32 - $133.25
Q2 2017	68,900	$10,553	$117.92	$104.72 - $127.34
Q1 2017	107,200	$13,894	$101.70	$95.50 - $105.98
Q4 2016	117,700	$14,329	$94.30	$88.47 - $100.20
Q3 2016	124,400	$14,350	$94.54	$90.67 - $102.32
Q2 2016	120,400	$14,487	$99.15	$92.36 - $104.23
Q1 2016	121,000	$15,229	$93.96	$88.35 - $100.28
Q4 2015	121,000	$14,295	$87.24	$75.55 - $94.25
Q3 2015	126,000	$12,414	$75.34	$67.46 - $78.55
Q2 2015	117,000	$11,121	$74.17	$72.20 - $77.26
Q1 2015	112,200	$10,937	$72.15	$67.27 - $77.27
Q4 2014	113,600	$10,644	$70.55	$66.40 - $73.88
Q3 2014	61,700	$5,849	$71.25	$68.00 - $75.48
Q2 2014	35,060	$3,532	$74.80	$71.30 - $76.67
Q1 2014	37,660	$3,692	$70.27	$67.55 - $73.19
Q4 2013	9,800	$951	$70.01	$67.66 - $72.12
Q3 2013	11,500	$1,107	$70.55	$67.75 - $73.37
Q2 2013	3,700	$366	$71.80	$68.58 - $74.15