MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Mitsubishi UFJ Trust & Banking Corp's Holding History (CIK: 0001462160)

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

Q4 2025

Shares 383,595 Value ($000) $117,238 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 388,007 Value ($000) $117,911 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 401,478 Value ($000) $117,300 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 402,459 Value ($000) $125,716 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 407,368 Value ($000) $118,092 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 419,872 Value ($000) $127,855 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 419,642 Value ($000) $106,942 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 455,792 Value ($000) $128,506 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 487,553 Value ($000) $144,564 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 503,589 Value ($000) $132,665 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 515,333 Value ($000) $153,781 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 507,414 Value ($000) $141,878 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 504,910 Value ($000) $133,059 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 506,598 Value ($000) $116,892 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 556,548 Value ($000) $137,401 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 502,771 Value ($000) $124,325 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 518,136 Value ($000) $138,896 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 527,750 Value ($000) $127,246 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 527,174 Value ($000) $121,777 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 625,422 Value ($000) $139,415 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 731,205 Value ($000) $156,902 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 709,688 Value ($000) $155,769 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 720,473 Value ($000) $132,906 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 763,923 Value ($000) $126,314 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 710,261 Value ($000) $140,355 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 746,814 Value ($000) $159,207 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 767,359 Value ($000) $158,283 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 730,235 Value ($000) $138,299 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 719,496 Value ($000) $127,761 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 741,065 Value ($000) $123,973 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 1,818,975 Value ($000) $285,015 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 1,737,198 Value ($000) $271,663 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 1,760,049 Value ($000) $302,940 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 1,806,798 Value ($000) $283,089 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 1,836,323 Value ($000) $281,251 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 1,843,977 Value ($000) $238,998 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 1,879,026 Value ($000) $228,715 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 1,964,315 Value ($000) $226,603 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 1,972,863 Value ($000) $237,414 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 1,935,199 Value ($000) $243,216 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 1,950,275 Value ($000) $230,405 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 2,066,060 Value ($000) $203,569 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 2,045,922 Value ($000) $194,506 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 2,056,985 Value ($000) $200,433 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 2,020,933 Value ($000) $189,361 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 2,001,553 Value ($000) $189,767 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 2,157,558 Value ($000) $217,352 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 2,129,851 Value ($000) $208,789 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 2,103,269 Value ($000) $204,080 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 2,084,360 Value ($000) $200,536 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 2,069,622 Value ($000) $204,893 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	383,595	$117,238	$305.09	$290.30 - $321.79
Q3 2025	388,007	$117,911	$301.40	$286.90 - $317.52
Q2 2025	401,478	$117,300	$303.54	$280.19 - $316.26
Q1 2025	402,459	$125,716	$292.89	$270.23 - $320.72
Q4 2024	407,368	$118,092	$290.22	$275.34 - $308.80
Q3 2024	419,872	$127,855	$266.70	$235.19 - $298.17
Q2 2024	419,642	$106,942	$255.04	$239.07 - $270.15
Q1 2024	455,792	$128,506	$278.01	$265.95 - $288.51
Q4 2023	487,553	$144,564	$258.68	$233.05 - $283.22
Q3 2023	503,589	$132,665	$269.51	$248.24 - $282.39
Q2 2023	515,333	$153,781	$273.09	$262.44 - $282.15
Q1 2023	507,414	$141,878	$250.51	$242.11 - $263.34
Q4 2022	504,910	$133,059	$245.25	$214.97 - $261.32
Q3 2022	506,598	$116,892	$236.27	$213.92 - $247.25
Q2 2022	556,548	$137,401	$226.36	$209.53 - $238.22
Q1 2022	502,771	$124,325	$227.78	$199.74 - $247.43
Q4 2021	518,136	$138,896	$229.60	$214.30 - $246.13
Q3 2021	527,750	$127,246	$215.84	$204.35 - $225.88
Q2 2021	527,174	$121,777	$209.30	$200.41 - $214.63
Q1 2021	625,422	$139,415	$191.26	$181.19 - $204.54
Q4 2020	731,205	$156,902	$193.25	$183.72 - $205.66
Q3 2020	709,688	$155,769	$181.40	$161.01 - $201.06
Q2 2020	720,473	$132,906	$161.00	$135.75 - $178.74
Q1 2020	763,923	$126,314	$171.84	$108.80 - $190.08
Q4 2019	710,261	$140,355	$171.93	$162.20 - $184.62
Q3 2019	746,814	$159,207	$184.76	$177.38 - $190.99
Q2 2019	767,359	$158,283	$169.75	$159.68 - $178.93
Q1 2019	730,235	$138,299	$154.59	$147.38 - $162.95
Q4 2018	719,496	$127,761	$150.10	$136.68 - $161.23
Q3 2018	741,065	$123,973	$134.80	$128.54 - $141.76
Q2 2018	1,818,975	$285,015	$135.53	$129.30 - $144.01
Q1 2018	1,737,198	$271,663	$136.66	$122.48 - $148.12
Q4 2017	1,760,049	$302,940	$138.65	$128.37 - $145.70
Q3 2017	1,806,798	$283,089	$128.65	$124.32 - $133.25
Q2 2017	1,836,323	$281,251	$117.92	$104.72 - $127.34
Q1 2017	1,843,977	$238,998	$101.70	$95.50 - $105.98
Q4 2016	1,879,026	$228,715	$94.30	$88.47 - $100.20
Q3 2016	1,964,315	$226,603	$94.54	$90.67 - $102.32
Q2 2016	1,972,863	$237,414	$99.15	$92.36 - $104.23
Q1 2016	1,935,199	$243,216	$93.96	$88.35 - $100.28
Q4 2015	1,950,275	$230,405	$87.24	$75.55 - $94.25
Q3 2015	2,066,060	$203,569	$75.34	$67.46 - $78.55
Q2 2015	2,045,922	$194,506	$74.17	$72.20 - $77.26
Q1 2015	2,056,985	$200,433	$72.15	$67.27 - $77.27
Q4 2014	2,020,933	$189,361	$70.55	$66.40 - $73.88
Q3 2014	2,001,553	$189,767	$71.25	$68.00 - $75.48
Q2 2014	2,157,558	$217,352	$74.80	$71.30 - $76.67
Q1 2014	2,129,851	$208,789	$70.27	$67.55 - $73.19
Q4 2013	2,103,269	$204,080	$70.01	$67.66 - $72.12
Q3 2013	2,084,360	$200,536	$70.55	$67.75 - $73.37
Q2 2013	2,069,622	$204,893	$71.80	$68.58 - $74.15