MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

State of Tennessee, Department of Treasury's Holding History (CIK: 0001587973)

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

Q4 2025

Shares 246,443 Value ($000) $77,630 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 255,167 Value ($000) $77,543 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 248,326 Value ($000) $72,553 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 197,041 Value ($000) $61,550 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 236,600 Value ($000) $68,588 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 279,385 Value ($000) $85,076 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 275,857 Value ($000) $70,299 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 295,617 Value ($000) $83,349 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 321,715 Value ($000) $95,392 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 335,715 Value ($000) $88,441 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 322,072 Value ($000) $96,110 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 334,072 Value ($000) $93,410 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 364,197 Value ($000) $96 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 378,067 Value ($000) $87 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 380,067 Value ($000) $93,831 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 373,067 Value ($000) $92,252 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 363,900 Value ($000) $97,550 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 390,295 Value ($000) $94,105 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 303,795 Value ($000) $70,173 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 290,116 Value ($000) $65,027 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 285,154 Value ($000) $61,189 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 401,084 Value ($000) $88,034 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 425,497 Value ($000) $78,491 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 491,008 Value ($000) $81,189 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 409,414 Value ($000) $80,904 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 533,694 Value ($000) $114,590 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 522,346 Value ($000) $108,471 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 515,924 Value ($000) $97,974 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 524,204 Value ($000) $93,083 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 356,864 Value ($000) $59,699 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 526,883 Value ($000) $82,557 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 521,839 Value ($000) $81,606 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 755,796 Value ($000) $130,087 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 570,803 Value ($000) $89,433 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 790,788 Value ($000) $121,117 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 754,798 Value ($000) $97,828 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 653,735 Value ($000) $79,572 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 852,218 Value ($000) $98,311 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 1,090,559 Value ($000) $131,238 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 675,482 Value ($000) $84,895 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 591,139 Value ($000) $69,837 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 400,000 Value ($000) $39,412 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 381,469 Value ($000) $36,266 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 470,996 Value ($000) $45,894 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 395,869 Value ($000) $37,093 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 408,969 Value ($000) $38,774 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 443,369 Value ($000) $44,665 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 436,469 Value ($000) $42,787 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 684,969 Value ($000) $66,463 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 490,891 Value ($000) $47,229 Avg Close $70.55 Range $67.75 - $73.37

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	246,443	$77,630	$305.09	$290.30 - $321.79
Q3 2025	255,167	$77,543	$301.40	$286.90 - $317.52
Q2 2025	248,326	$72,553	$303.54	$280.19 - $316.26
Q1 2025	197,041	$61,550	$292.89	$270.23 - $320.72
Q4 2024	236,600	$68,588	$290.22	$275.34 - $308.80
Q3 2024	279,385	$85,076	$266.70	$235.19 - $298.17
Q2 2024	275,857	$70,299	$255.04	$239.07 - $270.15
Q1 2024	295,617	$83,349	$278.01	$265.95 - $288.51
Q4 2023	321,715	$95,392	$258.68	$233.05 - $283.22
Q3 2023	335,715	$88,441	$269.51	$248.24 - $282.39
Q2 2023	322,072	$96,110	$273.09	$262.44 - $282.15
Q1 2023	334,072	$93,410	$250.51	$242.11 - $263.34
Q4 2022	364,197	$96	$245.25	$214.97 - $261.32
Q3 2022	378,067	$87	$236.27	$213.92 - $247.25
Q2 2022	380,067	$93,831	$226.36	$209.53 - $238.22
Q1 2022	373,067	$92,252	$227.78	$199.74 - $247.43
Q4 2021	363,900	$97,550	$229.60	$214.30 - $246.13
Q3 2021	390,295	$94,105	$215.84	$204.35 - $225.88
Q2 2021	303,795	$70,173	$209.30	$200.41 - $214.63
Q1 2021	290,116	$65,027	$191.26	$181.19 - $204.54
Q4 2020	285,154	$61,189	$193.25	$183.72 - $205.66
Q3 2020	401,084	$88,034	$181.40	$161.01 - $201.06
Q2 2020	425,497	$78,491	$161.00	$135.75 - $178.74
Q1 2020	491,008	$81,189	$171.84	$108.80 - $190.08
Q4 2019	409,414	$80,904	$171.93	$162.20 - $184.62
Q3 2019	533,694	$114,590	$184.76	$177.38 - $190.99
Q2 2019	522,346	$108,471	$169.75	$159.68 - $178.93
Q1 2019	515,924	$97,974	$154.59	$147.38 - $162.95
Q4 2018	524,204	$93,083	$150.10	$136.68 - $161.23
Q3 2018	356,864	$59,699	$134.80	$128.54 - $141.76
Q2 2018	526,883	$82,557	$135.53	$129.30 - $144.01
Q1 2018	521,839	$81,606	$136.66	$122.48 - $148.12
Q4 2017	755,796	$130,087	$138.65	$128.37 - $145.70
Q3 2017	570,803	$89,433	$128.65	$124.32 - $133.25
Q2 2017	790,788	$121,117	$117.92	$104.72 - $127.34
Q1 2017	754,798	$97,828	$101.70	$95.50 - $105.98
Q4 2016	653,735	$79,572	$94.30	$88.47 - $100.20
Q3 2016	852,218	$98,311	$94.54	$90.67 - $102.32
Q2 2016	1,090,559	$131,238	$99.15	$92.36 - $104.23
Q1 2016	675,482	$84,895	$93.96	$88.35 - $100.28
Q4 2015	591,139	$69,837	$87.24	$75.55 - $94.25
Q3 2015	400,000	$39,412	$75.34	$67.46 - $78.55
Q2 2015	381,469	$36,266	$74.17	$72.20 - $77.26
Q1 2015	470,996	$45,894	$72.15	$67.27 - $77.27
Q4 2014	395,869	$37,093	$70.55	$66.40 - $73.88
Q3 2014	408,969	$38,774	$71.25	$68.00 - $75.48
Q2 2014	443,369	$44,665	$74.80	$71.30 - $76.67
Q1 2014	436,469	$42,787	$70.27	$67.55 - $73.19
Q4 2013	684,969	$66,463	$70.01	$67.66 - $72.12
Q3 2013	490,891	$47,229	$70.55	$67.75 - $73.37