MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

TOKIO MARINE ASSET MANAGEMENT CO LTD's Holding History (CIK: 0001504169)

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

Q4 2025

Shares 23,641 Value ($000) $7,225 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 23,010 Value ($000) $6,993 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 22,422 Value ($000) $6,551 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 21,505 Value ($000) $6,718 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 20,502 Value ($000) $5,943 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 19,808 Value ($000) $6,032 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 18,422 Value ($000) $4,695 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 17,917 Value ($000) $5,052 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 16,392 Value ($000) $4,860 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 15,342 Value ($000) $4,042 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 14,189 Value ($000) $4,234 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 13,635 Value ($000) $3,812 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 11,995 Value ($000) $3,161 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 10,711 Value ($000) $2,471 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 9,437 Value ($000) $2,330 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 8,006 Value ($000) $1,980 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 7,120 Value ($000) $1,909 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 6,883 Value ($000) $1,660 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 5,880 Value ($000) $1,358 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 5,460 Value ($000) $1,224 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 4,424 Value ($000) $949 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 4,251 Value ($000) $933 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 3,700 Value ($000) $683 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 3,209 Value ($000) $531 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 2,515 Value ($000) $497 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 2,405 Value ($000) $516 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 2,073 Value ($000) $430 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 1,847 Value ($000) $351 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 1,620 Value ($000) $288 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 1,403 Value ($000) $235 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 1,995 Value ($000) $313 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 2,992 Value ($000) $468 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 4,774 Value ($000) $822 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 8,078 Value ($000) $1,266 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 10,342 Value ($000) $1,584 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 16,233 Value ($000) $2,104 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 45,870 Value ($000) $5,583 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 24,532 Value ($000) $2,830 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 27,990 Value ($000) $3,368 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 33,148 Value ($000) $4,166 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 30,102 Value ($000) $3,556 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 43,094 Value ($000) $4,246 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 40,067 Value ($000) $3,809 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 40,039 Value ($000) $3,901 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 41,928 Value ($000) $3,929 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 55,685 Value ($000) $5,279 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 63,395 Value ($000) $6,386 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 71,938 Value ($000) $7,052 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 70,270 Value ($000) $6,818 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 152,474 Value ($000) $14,670 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 149,004 Value ($000) $14,751 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	23,641	$7,225	$305.09	$290.30 - $321.79
Q3 2025	23,010	$6,993	$301.40	$286.90 - $317.52
Q2 2025	22,422	$6,551	$303.54	$280.19 - $316.26
Q1 2025	21,505	$6,718	$292.89	$270.23 - $320.72
Q4 2024	20,502	$5,943	$290.22	$275.34 - $308.80
Q3 2024	19,808	$6,032	$266.70	$235.19 - $298.17
Q2 2024	18,422	$4,695	$255.04	$239.07 - $270.15
Q1 2024	17,917	$5,052	$278.01	$265.95 - $288.51
Q4 2023	16,392	$4,860	$258.68	$233.05 - $283.22
Q3 2023	15,342	$4,042	$269.51	$248.24 - $282.39
Q2 2023	14,189	$4,234	$273.09	$262.44 - $282.15
Q1 2023	13,635	$3,812	$250.51	$242.11 - $263.34
Q4 2022	11,995	$3,161	$245.25	$214.97 - $261.32
Q3 2022	10,711	$2,471	$236.27	$213.92 - $247.25
Q2 2022	9,437	$2,330	$226.36	$209.53 - $238.22
Q1 2022	8,006	$1,980	$227.78	$199.74 - $247.43
Q4 2021	7,120	$1,909	$229.60	$214.30 - $246.13
Q3 2021	6,883	$1,660	$215.84	$204.35 - $225.88
Q2 2021	5,880	$1,358	$209.30	$200.41 - $214.63
Q1 2021	5,460	$1,224	$191.26	$181.19 - $204.54
Q4 2020	4,424	$949	$193.25	$183.72 - $205.66
Q3 2020	4,251	$933	$181.40	$161.01 - $201.06
Q2 2020	3,700	$683	$161.00	$135.75 - $178.74
Q1 2020	3,209	$531	$171.84	$108.80 - $190.08
Q4 2019	2,515	$497	$171.93	$162.20 - $184.62
Q3 2019	2,405	$516	$184.76	$177.38 - $190.99
Q2 2019	2,073	$430	$169.75	$159.68 - $178.93
Q1 2019	1,847	$351	$154.59	$147.38 - $162.95
Q4 2018	1,620	$288	$150.10	$136.68 - $161.23
Q3 2018	1,403	$235	$134.80	$128.54 - $141.76
Q2 2018	1,995	$313	$135.53	$129.30 - $144.01
Q1 2018	2,992	$468	$136.66	$122.48 - $148.12
Q4 2017	4,774	$822	$138.65	$128.37 - $145.70
Q3 2017	8,078	$1,266	$128.65	$124.32 - $133.25
Q2 2017	10,342	$1,584	$117.92	$104.72 - $127.34
Q1 2017	16,233	$2,104	$101.70	$95.50 - $105.98
Q4 2016	45,870	$5,583	$94.30	$88.47 - $100.20
Q3 2016	24,532	$2,830	$94.54	$90.67 - $102.32
Q2 2016	27,990	$3,368	$99.15	$92.36 - $104.23
Q1 2016	33,148	$4,166	$93.96	$88.35 - $100.28
Q4 2015	30,102	$3,556	$87.24	$75.55 - $94.25
Q3 2015	43,094	$4,246	$75.34	$67.46 - $78.55
Q2 2015	40,067	$3,809	$74.17	$72.20 - $77.26
Q1 2015	40,039	$3,901	$72.15	$67.27 - $77.27
Q4 2014	41,928	$3,929	$70.55	$66.40 - $73.88
Q3 2014	55,685	$5,279	$71.25	$68.00 - $75.48
Q2 2014	63,395	$6,386	$74.80	$71.30 - $76.67
Q1 2014	71,938	$7,052	$70.27	$67.55 - $73.19
Q4 2013	70,270	$6,818	$70.01	$67.66 - $72.12
Q3 2013	152,474	$14,670	$70.55	$67.75 - $73.37
Q2 2013	149,004	$14,751	$71.80	$68.58 - $74.15