MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Daiwa Securities Group Inc.'s Holding History (CIK: 0001481045)

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

Q4 2025

Shares 200,443 Value ($000) $61 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 197,154 Value ($000) $60 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 193,178 Value ($000) $56 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 185,489 Value ($000) $58 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 175,861 Value ($000) $51 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 174,019 Value ($000) $53 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 164,923 Value ($000) $42 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 157,086 Value ($000) $44 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 156,219 Value ($000) $46 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 151,193 Value ($000) $40 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 143,662 Value ($000) $43 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 143,741 Value ($000) $40 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 135,303 Value ($000) $36 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 136,138 Value ($000) $31,412 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 132,642 Value ($000) $32,746 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 124,696 Value ($000) $30,835 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 119,564 Value ($000) $32,052 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 106,572 Value ($000) $25,696 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 90,493 Value ($000) $20,903 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 85,803 Value ($000) $19,232 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 86,880 Value ($000) $18,643 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 85,126 Value ($000) $18,684 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 78,417 Value ($000) $12,555 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 78,417 Value ($000) $12,966 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 73,872 Value ($000) $14,598 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 75,647 Value ($000) $16,242 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 70,466 Value ($000) $14,633 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 67,446 Value ($000) $12,808 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 72,566 Value ($000) $12,885 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 69,186 Value ($000) $11,575 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 73,326 Value ($000) $11,489 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 111,605 Value ($000) $17,452 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 125,853 Value ($000) $21,661 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 100,506 Value ($000) $15,747 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 114,850 Value ($000) $17,591 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 135,420 Value ($000) $17,551 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 72,880 Value ($000) $8,871 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 267,130 Value ($000) $30,816 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 267,490 Value ($000) $32,190 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 200,890 Value ($000) $25,248 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 99,350 Value ($000) $11,737 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 21,950 Value ($000) $2,163 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 21,350 Value ($000) $2,030 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 23,997 Value ($000) $2,339 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 24,697 Value ($000) $2,314 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 26,797 Value ($000) $2,540 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 27,997 Value ($000) $2,820 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 28,997 Value ($000) $2,843 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 29,597 Value ($000) $2,871 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 33,097 Value ($000) $3,184 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 34,200 Value ($000) $3,386 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	200,443	$61	$305.09	$290.30 - $321.79
Q3 2025	197,154	$60	$301.40	$286.90 - $317.52
Q2 2025	193,178	$56	$303.54	$280.19 - $316.26
Q1 2025	185,489	$58	$292.89	$270.23 - $320.72
Q4 2024	175,861	$51	$290.22	$275.34 - $308.80
Q3 2024	174,019	$53	$266.70	$235.19 - $298.17
Q2 2024	164,923	$42	$255.04	$239.07 - $270.15
Q1 2024	157,086	$44	$278.01	$265.95 - $288.51
Q4 2023	156,219	$46	$258.68	$233.05 - $283.22
Q3 2023	151,193	$40	$269.51	$248.24 - $282.39
Q2 2023	143,662	$43	$273.09	$262.44 - $282.15
Q1 2023	143,741	$40	$250.51	$242.11 - $263.34
Q4 2022	135,303	$36	$245.25	$214.97 - $261.32
Q3 2022	136,138	$31,412	$236.27	$213.92 - $247.25
Q2 2022	132,642	$32,746	$226.36	$209.53 - $238.22
Q1 2022	124,696	$30,835	$227.78	$199.74 - $247.43
Q4 2021	119,564	$32,052	$229.60	$214.30 - $246.13
Q3 2021	106,572	$25,696	$215.84	$204.35 - $225.88
Q2 2021	90,493	$20,903	$209.30	$200.41 - $214.63
Q1 2021	85,803	$19,232	$191.26	$181.19 - $204.54
Q4 2020	86,880	$18,643	$193.25	$183.72 - $205.66
Q3 2020	85,126	$18,684	$181.40	$161.01 - $201.06
Q2 2020	78,417	$12,555	$161.00	$135.75 - $178.74
Q1 2020	78,417	$12,966	$171.84	$108.80 - $190.08
Q4 2019	73,872	$14,598	$171.93	$162.20 - $184.62
Q3 2019	75,647	$16,242	$184.76	$177.38 - $190.99
Q2 2019	70,466	$14,633	$169.75	$159.68 - $178.93
Q1 2019	67,446	$12,808	$154.59	$147.38 - $162.95
Q4 2018	72,566	$12,885	$150.10	$136.68 - $161.23
Q3 2018	69,186	$11,575	$134.80	$128.54 - $141.76
Q2 2018	73,326	$11,489	$135.53	$129.30 - $144.01
Q1 2018	111,605	$17,452	$136.66	$122.48 - $148.12
Q4 2017	125,853	$21,661	$138.65	$128.37 - $145.70
Q3 2017	100,506	$15,747	$128.65	$124.32 - $133.25
Q2 2017	114,850	$17,591	$117.92	$104.72 - $127.34
Q1 2017	135,420	$17,551	$101.70	$95.50 - $105.98
Q4 2016	72,880	$8,871	$94.30	$88.47 - $100.20
Q3 2016	267,130	$30,816	$94.54	$90.67 - $102.32
Q2 2016	267,490	$32,190	$99.15	$92.36 - $104.23
Q1 2016	200,890	$25,248	$93.96	$88.35 - $100.28
Q4 2015	99,350	$11,737	$87.24	$75.55 - $94.25
Q3 2015	21,950	$2,163	$75.34	$67.46 - $78.55
Q2 2015	21,350	$2,030	$74.17	$72.20 - $77.26
Q1 2015	23,997	$2,339	$72.15	$67.27 - $77.27
Q4 2014	24,697	$2,314	$70.55	$66.40 - $73.88
Q3 2014	26,797	$2,540	$71.25	$68.00 - $75.48
Q2 2014	27,997	$2,820	$74.80	$71.30 - $76.67
Q1 2014	28,997	$2,843	$70.27	$67.55 - $73.19
Q4 2013	29,597	$2,871	$70.01	$67.66 - $72.12
Q3 2013	33,097	$3,184	$70.55	$67.75 - $73.37
Q2 2013	34,200	$3,386	$71.80	$68.58 - $74.15