MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Chevy Chase Trust Holdings, LLC's Holding History (CIK: 0001462020)

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

Q4 2025

Shares 375,159 Value ($000) $114,660 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 378,008 Value ($000) $114,873 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 391,553 Value ($000) $114,400 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 389,756 Value ($000) $121,748 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 390,816 Value ($000) $113,294 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 399,434 Value ($000) $121,632 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 408,235 Value ($000) $104,035 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 417,583 Value ($000) $117,738 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 422,306 Value ($000) $125,218 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 427,157 Value ($000) $112,530 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 437,731 Value ($000) $130,623 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 443,798 Value ($000) $124,090 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 439,957 Value ($000) $115,942 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 467,821 Value ($000) $107,944 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 465,319 Value ($000) $114,878 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 467,935 Value ($000) $115,713 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 467,234 Value ($000) $125,251 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 477,395 Value ($000) $115,105 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 494,674 Value ($000) $114,263 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 519,576 Value ($000) $116,457 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 559,336 Value ($000) $120,022 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 576,862 Value ($000) $126,616 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 623,776 Value ($000) $115,068 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 666,250 Value ($000) $110,164 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 657,029 Value ($000) $129,836 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 662,939 Value ($000) $142,340 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 667,254 Value ($000) $138,563 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 670,612 Value ($000) $132,375 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 668,802 Value ($000) $118,759 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 689,645 Value ($000) $115,371 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 747,126 Value ($000) $117,068 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 762,414 Value ($000) $119,226 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 778,150 Value ($000) $133,936 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 808,477 Value ($000) $126,673 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 804,601 Value ($000) $123,233 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 816,742 Value ($000) $105,859 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 809,807 Value ($000) $98,569 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 829,131 Value ($000) $95,649 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 871,669 Value ($000) $104,897 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 880,979 Value ($000) $110,721 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 843,760 Value ($000) $99,682 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 861,489 Value ($000) $84,883 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 856,139 Value ($000) $81,392 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 869,867 Value ($000) $84,760 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 880,326 Value ($000) $82,486 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 919,098 Value ($000) $87,141 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 917,291 Value ($000) $92,409 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 924,668 Value ($000) $90,645 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 964,564 Value ($000) $93,592 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 982,160 Value ($000) $94,494 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 957,309 Value ($000) $94,774 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	375,159	$114,660	$305.09	$290.30 - $321.79
Q3 2025	378,008	$114,873	$301.40	$286.90 - $317.52
Q2 2025	391,553	$114,400	$303.54	$280.19 - $316.26
Q1 2025	389,756	$121,748	$292.89	$270.23 - $320.72
Q4 2024	390,816	$113,294	$290.22	$275.34 - $308.80
Q3 2024	399,434	$121,632	$266.70	$235.19 - $298.17
Q2 2024	408,235	$104,035	$255.04	$239.07 - $270.15
Q1 2024	417,583	$117,738	$278.01	$265.95 - $288.51
Q4 2023	422,306	$125,218	$258.68	$233.05 - $283.22
Q3 2023	427,157	$112,530	$269.51	$248.24 - $282.39
Q2 2023	437,731	$130,623	$273.09	$262.44 - $282.15
Q1 2023	443,798	$124,090	$250.51	$242.11 - $263.34
Q4 2022	439,957	$115,942	$245.25	$214.97 - $261.32
Q3 2022	467,821	$107,944	$236.27	$213.92 - $247.25
Q2 2022	465,319	$114,878	$226.36	$209.53 - $238.22
Q1 2022	467,935	$115,713	$227.78	$199.74 - $247.43
Q4 2021	467,234	$125,251	$229.60	$214.30 - $246.13
Q3 2021	477,395	$115,105	$215.84	$204.35 - $225.88
Q2 2021	494,674	$114,263	$209.30	$200.41 - $214.63
Q1 2021	519,576	$116,457	$191.26	$181.19 - $204.54
Q4 2020	559,336	$120,022	$193.25	$183.72 - $205.66
Q3 2020	576,862	$126,616	$181.40	$161.01 - $201.06
Q2 2020	623,776	$115,068	$161.00	$135.75 - $178.74
Q1 2020	666,250	$110,164	$171.84	$108.80 - $190.08
Q4 2019	657,029	$129,836	$171.93	$162.20 - $184.62
Q3 2019	662,939	$142,340	$184.76	$177.38 - $190.99
Q2 2019	667,254	$138,563	$169.75	$159.68 - $178.93
Q1 2019	670,612	$132,375	$154.59	$147.38 - $162.95
Q4 2018	668,802	$118,759	$150.10	$136.68 - $161.23
Q3 2018	689,645	$115,371	$134.80	$128.54 - $141.76
Q2 2018	747,126	$117,068	$135.53	$129.30 - $144.01
Q1 2018	762,414	$119,226	$136.66	$122.48 - $148.12
Q4 2017	778,150	$133,936	$138.65	$128.37 - $145.70
Q3 2017	808,477	$126,673	$128.65	$124.32 - $133.25
Q2 2017	804,601	$123,233	$117.92	$104.72 - $127.34
Q1 2017	816,742	$105,859	$101.70	$95.50 - $105.98
Q4 2016	809,807	$98,569	$94.30	$88.47 - $100.20
Q3 2016	829,131	$95,649	$94.54	$90.67 - $102.32
Q2 2016	871,669	$104,897	$99.15	$92.36 - $104.23
Q1 2016	880,979	$110,721	$93.96	$88.35 - $100.28
Q4 2015	843,760	$99,682	$87.24	$75.55 - $94.25
Q3 2015	861,489	$84,883	$75.34	$67.46 - $78.55
Q2 2015	856,139	$81,392	$74.17	$72.20 - $77.26
Q1 2015	869,867	$84,760	$72.15	$67.27 - $77.27
Q4 2014	880,326	$82,486	$70.55	$66.40 - $73.88
Q3 2014	919,098	$87,141	$71.25	$68.00 - $75.48
Q2 2014	917,291	$92,409	$74.80	$71.30 - $76.67
Q1 2014	924,668	$90,645	$70.27	$67.55 - $73.19
Q4 2013	964,564	$93,592	$70.01	$67.66 - $72.12
Q3 2013	982,160	$94,494	$70.55	$67.75 - $73.37
Q2 2013	957,309	$94,774	$71.80	$68.58 - $74.15