MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Gotham Asset Management, LLC's Holding History (CIK: 0001510387)

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

Q4 2025

Shares 48,992 Value ($000) $14,973 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 21,875 Value ($000) $6,648 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 41,664 Value ($000) $12,173 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 26,592 Value ($000) $8,307 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 30,715 Value ($000) $8,904 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 34,052 Value ($000) $10,369 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 48,126 Value ($000) $12,264 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 48,011 Value ($000) $13,537 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 41,473 Value ($000) $12,297 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 34,762 Value ($000) $9,158 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 24,179 Value ($000) $7,215 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 28,424 Value ($000) $7,948 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 49,247 Value ($000) $12,978 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 50,491 Value ($000) $11,650 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 28,702 Value ($000) $7,086 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 43,864 Value ($000) $10,847 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 47,950 Value ($000) $12,854 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 30,968 Value ($000) $7,467 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 20,269 Value ($000) $4,682 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 32,635 Value ($000) $7,315 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 51,146 Value ($000) $10,975 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 51,327 Value ($000) $11,266 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 79,595 Value ($000) $14,683 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 94,172 Value ($000) $15,571 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 82,365 Value ($000) $16,276 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 37,712 Value ($000) $8,097 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 117,061 Value ($000) $24,309 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 132,479 Value ($000) $25,158 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 155,983 Value ($000) $27,698 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 205,117 Value ($000) $34,314 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 62,832 Value ($000) $9,845 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 203,857 Value ($000) $31,879 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 60,295 Value ($000) $10,378 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 88,126 Value ($000) $13,808 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 158,576 Value ($000) $24,288 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 361,173 Value ($000) $46,812 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 156,838 Value ($000) $19,090 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 186,703 Value ($000) $21,538 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 30,536 Value ($000) $3,675 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 63,332 Value ($000) $7,960 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 3,720 Value ($000) $439 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 14,663 Value ($000) $1,445 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 43,734 Value ($000) $4,158 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 55,780 Value ($000) $5,435 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 442,612 Value ($000) $41,473 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 41,129 Value ($000) $3,899 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 52,537 Value ($000) $5,293 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 143,942 Value ($000) $14,111 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 52,880 Value ($000) $5,131 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 8,869 Value ($000) $853 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 2,836 Value ($000) $281 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	48,992	$14,973	$305.09	$290.30 - $321.79
Q3 2025	21,875	$6,648	$301.40	$286.90 - $317.52
Q2 2025	41,664	$12,173	$303.54	$280.19 - $316.26
Q1 2025	26,592	$8,307	$292.89	$270.23 - $320.72
Q4 2024	30,715	$8,904	$290.22	$275.34 - $308.80
Q3 2024	34,052	$10,369	$266.70	$235.19 - $298.17
Q2 2024	48,126	$12,264	$255.04	$239.07 - $270.15
Q1 2024	48,011	$13,537	$278.01	$265.95 - $288.51
Q4 2023	41,473	$12,297	$258.68	$233.05 - $283.22
Q3 2023	34,762	$9,158	$269.51	$248.24 - $282.39
Q2 2023	24,179	$7,215	$273.09	$262.44 - $282.15
Q1 2023	28,424	$7,948	$250.51	$242.11 - $263.34
Q4 2022	49,247	$12,978	$245.25	$214.97 - $261.32
Q3 2022	50,491	$11,650	$236.27	$213.92 - $247.25
Q2 2022	28,702	$7,086	$226.36	$209.53 - $238.22
Q1 2022	43,864	$10,847	$227.78	$199.74 - $247.43
Q4 2021	47,950	$12,854	$229.60	$214.30 - $246.13
Q3 2021	30,968	$7,467	$215.84	$204.35 - $225.88
Q2 2021	20,269	$4,682	$209.30	$200.41 - $214.63
Q1 2021	32,635	$7,315	$191.26	$181.19 - $204.54
Q4 2020	51,146	$10,975	$193.25	$183.72 - $205.66
Q3 2020	51,327	$11,266	$181.40	$161.01 - $201.06
Q2 2020	79,595	$14,683	$161.00	$135.75 - $178.74
Q1 2020	94,172	$15,571	$171.84	$108.80 - $190.08
Q4 2019	82,365	$16,276	$171.93	$162.20 - $184.62
Q3 2019	37,712	$8,097	$184.76	$177.38 - $190.99
Q2 2019	117,061	$24,309	$169.75	$159.68 - $178.93
Q1 2019	132,479	$25,158	$154.59	$147.38 - $162.95
Q4 2018	155,983	$27,698	$150.10	$136.68 - $161.23
Q3 2018	205,117	$34,314	$134.80	$128.54 - $141.76
Q2 2018	62,832	$9,845	$135.53	$129.30 - $144.01
Q1 2018	203,857	$31,879	$136.66	$122.48 - $148.12
Q4 2017	60,295	$10,378	$138.65	$128.37 - $145.70
Q3 2017	88,126	$13,808	$128.65	$124.32 - $133.25
Q2 2017	158,576	$24,288	$117.92	$104.72 - $127.34
Q1 2017	361,173	$46,812	$101.70	$95.50 - $105.98
Q4 2016	156,838	$19,090	$94.30	$88.47 - $100.20
Q3 2016	186,703	$21,538	$94.54	$90.67 - $102.32
Q2 2016	30,536	$3,675	$99.15	$92.36 - $104.23
Q1 2016	63,332	$7,960	$93.96	$88.35 - $100.28
Q4 2015	3,720	$439	$87.24	$75.55 - $94.25
Q3 2015	14,663	$1,445	$75.34	$67.46 - $78.55
Q2 2015	43,734	$4,158	$74.17	$72.20 - $77.26
Q1 2015	55,780	$5,435	$72.15	$67.27 - $77.27
Q4 2014	442,612	$41,473	$70.55	$66.40 - $73.88
Q3 2014	41,129	$3,899	$71.25	$68.00 - $75.48
Q2 2014	52,537	$5,293	$74.80	$71.30 - $76.67
Q1 2014	143,942	$14,111	$70.27	$67.55 - $73.19
Q4 2013	52,880	$5,131	$70.01	$67.66 - $72.12
Q3 2013	8,869	$853	$70.55	$67.75 - $73.37
Q2 2013	2,836	$281	$71.80	$68.58 - $74.15