MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

XPONANCE, INC.'s Holding History (CIK: 0001637541)

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

Q4 2025

Shares 115,233 Value ($000) $35,219 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 108,731 Value ($000) $33,042 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 113,435 Value ($000) $33,142 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 109,415 Value ($000) $34,178 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 108,178 Value ($000) $31,360 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 112,796 Value ($000) $34,348 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 112,677 Value ($000) $28,715 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 138,279 Value ($000) $38,988 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 133,473 Value ($000) $39,576 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 129,242 Value ($000) $34,048 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 127,737 Value ($000) $38,118 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 114,751 Value ($000) $32,086 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 111,975 Value ($000) $29,509 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 97,699 Value ($000) $22,543 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 87,073 Value ($000) $21,497 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 86,987 Value ($000) $21,510 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 85,606 Value ($000) $22,948 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 74,765 Value ($000) $18,027 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 78,403 Value ($000) $18,110 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 84,042 Value ($000) $18,837 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 84,010 Value ($000) $18,027 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 83,765 Value ($000) $18,386 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 93,165 Value ($000) $17,186 Avg Close $161.00 Range $135.75 - $178.74

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	115,233	$35,219	$305.09	$290.30 - $321.79
Q3 2025	108,731	$33,042	$301.40	$286.90 - $317.52
Q2 2025	113,435	$33,142	$303.54	$280.19 - $316.26
Q1 2025	109,415	$34,178	$292.89	$270.23 - $320.72
Q4 2024	108,178	$31,360	$290.22	$275.34 - $308.80
Q3 2024	112,796	$34,348	$266.70	$235.19 - $298.17
Q2 2024	112,677	$28,715	$255.04	$239.07 - $270.15
Q1 2024	138,279	$38,988	$278.01	$265.95 - $288.51
Q4 2023	133,473	$39,576	$258.68	$233.05 - $283.22
Q3 2023	129,242	$34,048	$269.51	$248.24 - $282.39
Q2 2023	127,737	$38,118	$273.09	$262.44 - $282.15
Q1 2023	114,751	$32,086	$250.51	$242.11 - $263.34
Q4 2022	111,975	$29,509	$245.25	$214.97 - $261.32
Q3 2022	97,699	$22,543	$236.27	$213.92 - $247.25
Q2 2022	87,073	$21,497	$226.36	$209.53 - $238.22
Q1 2022	86,987	$21,510	$227.78	$199.74 - $247.43
Q4 2021	85,606	$22,948	$229.60	$214.30 - $246.13
Q3 2021	74,765	$18,027	$215.84	$204.35 - $225.88
Q2 2021	78,403	$18,110	$209.30	$200.41 - $214.63
Q1 2021	84,042	$18,837	$191.26	$181.19 - $204.54
Q4 2020	84,010	$18,027	$193.25	$183.72 - $205.66
Q3 2020	83,765	$18,386	$181.40	$161.01 - $201.06
Q2 2020	93,165	$17,186	$161.00	$135.75 - $178.74