MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Meiji Yasuda Asset Management Co Ltd.'s Holding History (CIK: 0001491685)

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

Q4 2025

Shares 19,495 Value ($000) $5,958 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 23,022 Value ($000) $6,996 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 19,579 Value ($000) $5,720 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 27,015 Value ($000) $8,439 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 48,430 Value ($000) $14,039 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 49,531 Value ($000) $15,083 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 49,765 Value ($000) $12,682 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 47,970 Value ($000) $13,525 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 62,916 Value ($000) $18,655 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 62,653 Value ($000) $16,505 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 52,468 Value ($000) $16 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 54,105 Value ($000) $15 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 64,111 Value ($000) $17 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 56,172 Value ($000) $12,961 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 49,452 Value ($000) $12,209 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 46,004 Value ($000) $11,376 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 35,844 Value ($000) $9,609 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 35,986 Value ($000) $8,677 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 35,792 Value ($000) $8,268 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 39,482 Value ($000) $8,849 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 27,176 Value ($000) $5,831 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 26,529 Value ($000) $5,823 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 32,159 Value ($000) $5,932 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 10,599 Value ($000) $1,753 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 39,154 Value ($000) $7,737 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 39,124 Value ($000) $8,400 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 38,901 Value ($000) $8,078 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 38,611 Value ($000) $7,332 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 38,633 Value ($000) $6,860 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 40,993 Value ($000) $6,858 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 42,188 Value ($000) $6,610 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 40,268 Value ($000) $6,297 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 39,298 Value ($000) $6,764 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 42,128 Value ($000) $6,601 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 42,228 Value ($000) $6,468 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 39,538 Value ($000) $5,125 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 44,038 Value ($000) $5,360 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 43,338 Value ($000) $4,999 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 31,548 Value ($000) $3,796 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 13,768 Value ($000) $1,730 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 10,328 Value ($000) $1,220 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 9,148 Value ($000) $901 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 8,848 Value ($000) $841 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 8,478 Value ($000) $826 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 8,878 Value ($000) $832 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 10,328 Value ($000) $979 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 10,308 Value ($000) $1,038 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 10,071 Value ($000) $987 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 10,321 Value ($000) $1,001 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 10,540 Value ($000) $1,014 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 10,445 Value ($000) $1,039 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	19,495	$5,958	$305.09	$290.30 - $321.79
Q3 2025	23,022	$6,996	$301.40	$286.90 - $317.52
Q2 2025	19,579	$5,720	$303.54	$280.19 - $316.26
Q1 2025	27,015	$8,439	$292.89	$270.23 - $320.72
Q4 2024	48,430	$14,039	$290.22	$275.34 - $308.80
Q3 2024	49,531	$15,083	$266.70	$235.19 - $298.17
Q2 2024	49,765	$12,682	$255.04	$239.07 - $270.15
Q1 2024	47,970	$13,525	$278.01	$265.95 - $288.51
Q4 2023	62,916	$18,655	$258.68	$233.05 - $283.22
Q3 2023	62,653	$16,505	$269.51	$248.24 - $282.39
Q2 2023	52,468	$16	$273.09	$262.44 - $282.15
Q1 2023	54,105	$15	$250.51	$242.11 - $263.34
Q4 2022	64,111	$17	$245.25	$214.97 - $261.32
Q3 2022	56,172	$12,961	$236.27	$213.92 - $247.25
Q2 2022	49,452	$12,209	$226.36	$209.53 - $238.22
Q1 2022	46,004	$11,376	$227.78	$199.74 - $247.43
Q4 2021	35,844	$9,609	$229.60	$214.30 - $246.13
Q3 2021	35,986	$8,677	$215.84	$204.35 - $225.88
Q2 2021	35,792	$8,268	$209.30	$200.41 - $214.63
Q1 2021	39,482	$8,849	$191.26	$181.19 - $204.54
Q4 2020	27,176	$5,831	$193.25	$183.72 - $205.66
Q3 2020	26,529	$5,823	$181.40	$161.01 - $201.06
Q2 2020	32,159	$5,932	$161.00	$135.75 - $178.74
Q1 2020	10,599	$1,753	$171.84	$108.80 - $190.08
Q4 2019	39,154	$7,737	$171.93	$162.20 - $184.62
Q3 2019	39,124	$8,400	$184.76	$177.38 - $190.99
Q2 2019	38,901	$8,078	$169.75	$159.68 - $178.93
Q1 2019	38,611	$7,332	$154.59	$147.38 - $162.95
Q4 2018	38,633	$6,860	$150.10	$136.68 - $161.23
Q3 2018	40,993	$6,858	$134.80	$128.54 - $141.76
Q2 2018	42,188	$6,610	$135.53	$129.30 - $144.01
Q1 2018	40,268	$6,297	$136.66	$122.48 - $148.12
Q4 2017	39,298	$6,764	$138.65	$128.37 - $145.70
Q3 2017	42,128	$6,601	$128.65	$124.32 - $133.25
Q2 2017	42,228	$6,468	$117.92	$104.72 - $127.34
Q1 2017	39,538	$5,125	$101.70	$95.50 - $105.98
Q4 2016	44,038	$5,360	$94.30	$88.47 - $100.20
Q3 2016	43,338	$4,999	$94.54	$90.67 - $102.32
Q2 2016	31,548	$3,796	$99.15	$92.36 - $104.23
Q1 2016	13,768	$1,730	$93.96	$88.35 - $100.28
Q4 2015	10,328	$1,220	$87.24	$75.55 - $94.25
Q3 2015	9,148	$901	$75.34	$67.46 - $78.55
Q2 2015	8,848	$841	$74.17	$72.20 - $77.26
Q1 2015	8,478	$826	$72.15	$67.27 - $77.27
Q4 2014	8,878	$832	$70.55	$66.40 - $73.88
Q3 2014	10,328	$979	$71.25	$68.00 - $75.48
Q2 2014	10,308	$1,038	$74.80	$71.30 - $76.67
Q1 2014	10,071	$987	$70.27	$67.55 - $73.19
Q4 2013	10,321	$1,001	$70.01	$67.66 - $72.12
Q3 2013	10,540	$1,014	$70.55	$67.75 - $73.37
Q2 2013	10,445	$1,039	$71.80	$68.58 - $74.15