MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Vestmark Advisory Solutions, Inc.'s Holding History (CIK: 0001736982)

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

Q4 2025

Shares 27,792 Value ($000) $8,494 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 16,558 Value ($000) $5,032 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 8,925 Value ($000) $2,608 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 13,954 Value ($000) $4,359 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 7,570 Value ($000) $2,194 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 6,327 Value ($000) $1,927 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 6,377 Value ($000) $1,625 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 6,370 Value ($000) $1,796 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 5,873 Value ($000) $1,741 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 6,208 Value ($000) $1,635 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 19,188 Value ($000) $5,726 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 18,275 Value ($000) $5,110 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 17,299 Value ($000) $4,559 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 16,615 Value ($000) $3,834 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 14,528 Value ($000) $3,587 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 10,279 Value ($000) $2,542 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 9,350 Value ($000) $2,507 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 7,722 Value ($000) $1,862 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 6,758 Value ($000) $1,561 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 5,936 Value ($000) $1,331 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 5,907 Value ($000) $1,267 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 5,502 Value ($000) $1,208 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 5,231 Value ($000) $965 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 7,073 Value ($000) $1,170 Avg Close $171.84 Range $108.80 - $190.08

Q3 2019

Shares 8,852 Value ($000) $1,901 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 6,975 Value ($000) $1,448 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 11,176 Value ($000) $2,122 Avg Close $154.59 Range $147.38 - $162.95

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	27,792	$8,494	$305.09	$290.30 - $321.79
Q3 2025	16,558	$5,032	$301.40	$286.90 - $317.52
Q2 2025	8,925	$2,608	$303.54	$280.19 - $316.26
Q1 2025	13,954	$4,359	$292.89	$270.23 - $320.72
Q4 2024	7,570	$2,194	$290.22	$275.34 - $308.80
Q3 2024	6,327	$1,927	$266.70	$235.19 - $298.17
Q2 2024	6,377	$1,625	$255.04	$239.07 - $270.15
Q1 2024	6,370	$1,796	$278.01	$265.95 - $288.51
Q4 2023	5,873	$1,741	$258.68	$233.05 - $283.22
Q3 2023	6,208	$1,635	$269.51	$248.24 - $282.39
Q2 2023	19,188	$5,726	$273.09	$262.44 - $282.15
Q1 2023	18,275	$5,110	$250.51	$242.11 - $263.34
Q4 2022	17,299	$4,559	$245.25	$214.97 - $261.32
Q3 2022	16,615	$3,834	$236.27	$213.92 - $247.25
Q2 2022	14,528	$3,587	$226.36	$209.53 - $238.22
Q1 2022	10,279	$2,542	$227.78	$199.74 - $247.43
Q4 2021	9,350	$2,507	$229.60	$214.30 - $246.13
Q3 2021	7,722	$1,862	$215.84	$204.35 - $225.88
Q2 2021	6,758	$1,561	$209.30	$200.41 - $214.63
Q1 2021	5,936	$1,331	$191.26	$181.19 - $204.54
Q4 2020	5,907	$1,267	$193.25	$183.72 - $205.66
Q3 2020	5,502	$1,208	$181.40	$161.01 - $201.06
Q2 2020	5,231	$965	$161.00	$135.75 - $178.74
Q1 2020	7,073	$1,170	$171.84	$108.80 - $190.08
Q3 2019	8,852	$1,901	$184.76	$177.38 - $190.99
Q2 2019	6,975	$1,448	$169.75	$159.68 - $178.93
Q1 2019	11,176	$2,122	$154.59	$147.38 - $162.95