MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

VOLORIDGE INVESTMENT MANAGEMENT, LLC's Holding History (CIK: 0001556921)

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

Q2 2025

Shares 538,375 Value ($000) $157,297 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 198,771 Value ($000) $62,090 Avg Close $292.89 Range $270.23 - $320.72

Q2 2024

Shares 401,887 Value ($000) $102,417 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 53,224 Value ($000) $15,007 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 434,878 Value ($000) $128,946 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 552,977 Value ($000) $145,676 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 205,984 Value ($000) $61,468 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 5,393 Value ($000) $1,508 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 253,661 Value ($000) $66,847 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 211,830 Value ($000) $48,878 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 199,554 Value ($000) $49,266 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 162,157 Value ($000) $40,098 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 88,413 Value ($000) $23,701 Avg Close $229.60 Range $214.30 - $246.13

Q2 2021

Shares 60,022 Value ($000) $13,864 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 514,085 Value ($000) $115,227 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 115,889 Value ($000) $24,867 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 214,185 Value ($000) $47,011 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 69,901 Value ($000) $12,895 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 13,729 Value ($000) $2,270 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 9,508 Value ($000) $1,879 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 200,523 Value ($000) $43,054 Avg Close $184.76 Range $177.38 - $190.99

Q1 2019

Shares 150,215 Value ($000) $28,526 Avg Close $154.59 Range $147.38 - $162.95

Q2 2016

Shares 850,568 Value ($000) $102,357 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 702,511 Value ($000) $88,292 Avg Close $93.96 Range $88.35 - $100.28

Period	Shares	Value ($000)	Average Close	Price Range
Q2 2025	538,375	$157,297	$303.54	$280.19 - $316.26
Q1 2025	198,771	$62,090	$292.89	$270.23 - $320.72
Q2 2024	401,887	$102,417	$255.04	$239.07 - $270.15
Q1 2024	53,224	$15,007	$278.01	$265.95 - $288.51
Q4 2023	434,878	$128,946	$258.68	$233.05 - $283.22
Q3 2023	552,977	$145,676	$269.51	$248.24 - $282.39
Q2 2023	205,984	$61,468	$273.09	$262.44 - $282.15
Q1 2023	5,393	$1,508	$250.51	$242.11 - $263.34
Q4 2022	253,661	$66,847	$245.25	$214.97 - $261.32
Q3 2022	211,830	$48,878	$236.27	$213.92 - $247.25
Q2 2022	199,554	$49,266	$226.36	$209.53 - $238.22
Q1 2022	162,157	$40,098	$227.78	$199.74 - $247.43
Q4 2021	88,413	$23,701	$229.60	$214.30 - $246.13
Q2 2021	60,022	$13,864	$209.30	$200.41 - $214.63
Q1 2021	514,085	$115,227	$191.26	$181.19 - $204.54
Q4 2020	115,889	$24,867	$193.25	$183.72 - $205.66
Q3 2020	214,185	$47,011	$181.40	$161.01 - $201.06
Q2 2020	69,901	$12,895	$161.00	$135.75 - $178.74
Q1 2020	13,729	$2,270	$171.84	$108.80 - $190.08
Q4 2019	9,508	$1,879	$171.93	$162.20 - $184.62
Q3 2019	200,523	$43,054	$184.76	$177.38 - $190.99
Q1 2019	150,215	$28,526	$154.59	$147.38 - $162.95
Q2 2016	850,568	$102,357	$99.15	$92.36 - $104.23
Q1 2016	702,511	$88,292	$93.96	$88.35 - $100.28