MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Vanguard Personalized Indexing Management, LLC's Holding History (CIK: 0001767306)

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

Q4 2025

Shares 109,084 Value ($000) $33,339 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 106,189 Value ($000) $32,277 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 105,136 Value ($000) $30,724 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 89,437 Value ($000) $27,937 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 82,348 Value ($000) $23,872 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 77,386 Value ($000) $23,565 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 63,739 Value ($000) $16,208 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 64,369 Value ($000) $18,149 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 58,135 Value ($000) $17,237 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 60,560 Value ($000) $15,954 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 58,005 Value ($000) $17,309 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 53,549 Value ($000) $14,973 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 47,516 Value ($000) $12,522 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 47,779 Value ($000) $11,025 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 43,333 Value ($000) $10,698 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 33,180 Value ($000) $8,205 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 28,245 Value ($000) $7,572 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 17,111 Value ($000) $4,126 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 14,571 Value ($000) $3,366 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 11,239 Value ($000) $2,519 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 7,999 Value ($000) $1,716 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 7,898 Value ($000) $1,734 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 6,518 Value ($000) $1,202 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 6,206 Value ($000) $1,026 Avg Close $171.84 Range $108.80 - $190.08

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	109,084	$33,339	$305.09	$290.30 - $321.79
Q3 2025	106,189	$32,277	$301.40	$286.90 - $317.52
Q2 2025	105,136	$30,724	$303.54	$280.19 - $316.26
Q1 2025	89,437	$27,937	$292.89	$270.23 - $320.72
Q4 2024	82,348	$23,872	$290.22	$275.34 - $308.80
Q3 2024	77,386	$23,565	$266.70	$235.19 - $298.17
Q2 2024	63,739	$16,208	$255.04	$239.07 - $270.15
Q1 2024	64,369	$18,149	$278.01	$265.95 - $288.51
Q4 2023	58,135	$17,237	$258.68	$233.05 - $283.22
Q3 2023	60,560	$15,954	$269.51	$248.24 - $282.39
Q2 2023	58,005	$17,309	$273.09	$262.44 - $282.15
Q1 2023	53,549	$14,973	$250.51	$242.11 - $263.34
Q4 2022	47,516	$12,522	$245.25	$214.97 - $261.32
Q3 2022	47,779	$11,025	$236.27	$213.92 - $247.25
Q2 2022	43,333	$10,698	$226.36	$209.53 - $238.22
Q1 2022	33,180	$8,205	$227.78	$199.74 - $247.43
Q4 2021	28,245	$7,572	$229.60	$214.30 - $246.13
Q3 2021	17,111	$4,126	$215.84	$204.35 - $225.88
Q2 2021	14,571	$3,366	$209.30	$200.41 - $214.63
Q1 2021	11,239	$2,519	$191.26	$181.19 - $204.54
Q4 2020	7,999	$1,716	$193.25	$183.72 - $205.66
Q3 2020	7,898	$1,734	$181.40	$161.01 - $201.06
Q2 2020	6,518	$1,202	$161.00	$135.75 - $178.74
Q1 2020	6,206	$1,026	$171.84	$108.80 - $190.08