MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Arizona State Retirement System's Holding History (CIK: 0001558481)

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

Q4 2025

Shares 200,268 Value ($000) $61,208 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 208,835 Value ($000) $63,463 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 209,046 Value ($000) $61,077 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 210,308 Value ($000) $65,694 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 208,034 Value ($000) $60,307 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 206,637 Value ($000) $62,923 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 209,024 Value ($000) $53,268 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 208,149 Value ($000) $58,688 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 205,034 Value ($000) $60,795 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 206,655 Value ($000) $54,441 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 208,676 Value ($000) $62,271 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 199,984 Value ($000) $55,918 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 200,463 Value ($000) $52,828 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 201,028 Value ($000) $46,385 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 203,999 Value ($000) $50,363 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 205,043 Value ($000) $50,703 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 204,534 Value ($000) $54,829 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 208,080 Value ($000) $50,170 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 208,891 Value ($000) $48,252 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 209,975 Value ($000) $47,064 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 214,693 Value ($000) $46,069 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 226,130 Value ($000) $49,633 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 175,110 Value ($000) $32,303 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 177,241 Value ($000) $29,307 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 163,435 Value ($000) $32,296 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 176,885 Value ($000) $37,979 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 179,294 Value ($000) $37,232 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 181,558 Value ($000) $34,478 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 193,460 Value ($000) $34,353 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 213,628 Value ($000) $35,738 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 213,683 Value ($000) $33,482 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 239,119 Value ($000) $37,393 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 247,119 Value ($000) $42,534 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 238,258 Value ($000) $37,330 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 320,459 Value ($000) $49,082 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 332,764 Value ($000) $43,130 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 338,564 Value ($000) $41,210 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 340,664 Value ($000) $39,299 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 372,564 Value ($000) $44,834 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 416,364 Value ($000) $52,329 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 420,764 Value ($000) $49,709 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 456,364 Value ($000) $44,966 Avg Close $75.34 Range $67.46 - $78.55

Q4 2014

Shares 488,631 Value ($000) $45,784 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 474,231 Value ($000) $44,961 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 484,531 Value ($000) $48,811 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 483,331 Value ($000) $47,380 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 503,231 Value ($000) $48,828 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 521,531 Value ($000) $50,176 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 521,031 Value ($000) $51,582 Avg Close $71.80 Range $68.58 - $74.15

Q1 2013

Shares 520,331 Value ($000) $51,871 Avg Close $67.64 Range $63.31 - $71.35

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	200,268	$61,208	$305.09	$290.30 - $321.79
Q3 2025	208,835	$63,463	$301.40	$286.90 - $317.52
Q2 2025	209,046	$61,077	$303.54	$280.19 - $316.26
Q1 2025	210,308	$65,694	$292.89	$270.23 - $320.72
Q4 2024	208,034	$60,307	$290.22	$275.34 - $308.80
Q3 2024	206,637	$62,923	$266.70	$235.19 - $298.17
Q2 2024	209,024	$53,268	$255.04	$239.07 - $270.15
Q1 2024	208,149	$58,688	$278.01	$265.95 - $288.51
Q4 2023	205,034	$60,795	$258.68	$233.05 - $283.22
Q3 2023	206,655	$54,441	$269.51	$248.24 - $282.39
Q2 2023	208,676	$62,271	$273.09	$262.44 - $282.15
Q1 2023	199,984	$55,918	$250.51	$242.11 - $263.34
Q4 2022	200,463	$52,828	$245.25	$214.97 - $261.32
Q3 2022	201,028	$46,385	$236.27	$213.92 - $247.25
Q2 2022	203,999	$50,363	$226.36	$209.53 - $238.22
Q1 2022	205,043	$50,703	$227.78	$199.74 - $247.43
Q4 2021	204,534	$54,829	$229.60	$214.30 - $246.13
Q3 2021	208,080	$50,170	$215.84	$204.35 - $225.88
Q2 2021	208,891	$48,252	$209.30	$200.41 - $214.63
Q1 2021	209,975	$47,064	$191.26	$181.19 - $204.54
Q4 2020	214,693	$46,069	$193.25	$183.72 - $205.66
Q3 2020	226,130	$49,633	$181.40	$161.01 - $201.06
Q2 2020	175,110	$32,303	$161.00	$135.75 - $178.74
Q1 2020	177,241	$29,307	$171.84	$108.80 - $190.08
Q4 2019	163,435	$32,296	$171.93	$162.20 - $184.62
Q3 2019	176,885	$37,979	$184.76	$177.38 - $190.99
Q2 2019	179,294	$37,232	$169.75	$159.68 - $178.93
Q1 2019	181,558	$34,478	$154.59	$147.38 - $162.95
Q4 2018	193,460	$34,353	$150.10	$136.68 - $161.23
Q3 2018	213,628	$35,738	$134.80	$128.54 - $141.76
Q2 2018	213,683	$33,482	$135.53	$129.30 - $144.01
Q1 2018	239,119	$37,393	$136.66	$122.48 - $148.12
Q4 2017	247,119	$42,534	$138.65	$128.37 - $145.70
Q3 2017	238,258	$37,330	$128.65	$124.32 - $133.25
Q2 2017	320,459	$49,082	$117.92	$104.72 - $127.34
Q1 2017	332,764	$43,130	$101.70	$95.50 - $105.98
Q4 2016	338,564	$41,210	$94.30	$88.47 - $100.20
Q3 2016	340,664	$39,299	$94.54	$90.67 - $102.32
Q2 2016	372,564	$44,834	$99.15	$92.36 - $104.23
Q1 2016	416,364	$52,329	$93.96	$88.35 - $100.28
Q4 2015	420,764	$49,709	$87.24	$75.55 - $94.25
Q3 2015	456,364	$44,966	$75.34	$67.46 - $78.55
Q4 2014	488,631	$45,784	$70.55	$66.40 - $73.88
Q3 2014	474,231	$44,961	$71.25	$68.00 - $75.48
Q2 2014	484,531	$48,811	$74.80	$71.30 - $76.67
Q1 2014	483,331	$47,380	$70.27	$67.55 - $73.19
Q4 2013	503,231	$48,828	$70.01	$67.66 - $72.12
Q3 2013	521,531	$50,176	$70.55	$67.75 - $73.37
Q2 2013	521,031	$51,582	$71.80	$68.58 - $74.15
Q1 2013	520,331	$51,871	$67.64	$63.31 - $71.35