MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Associated Banc-Corp's Holding History (CIK: 0000007789)

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

Q4 2025

Shares 98,244 Value ($000) $30,026 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 99,669 Value ($000) $30,288 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 99,368 Value ($000) $29,032 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 101,033 Value ($000) $31,560 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 102,632 Value ($000) $29,752 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 106,499 Value ($000) $32,430 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 107,902 Value ($000) $27,498 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 106,745 Value ($000) $30,097 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 104,117 Value ($000) $30,872 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 98,986 Value ($000) $26,077 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 98,307 Value ($000) $29,336 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 96,768 Value ($000) $27,057 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 96,264 Value ($000) $25,368 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 95,679 Value ($000) $22,077 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 95,554 Value ($000) $23,591 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 94,446 Value ($000) $23,354 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 94,063 Value ($000) $25,215 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 96,170 Value ($000) $23,187 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 93,755 Value ($000) $21,657 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 89,861 Value ($000) $14,859 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 119,057 Value ($000) $25,548 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 121,965 Value ($000) $26,770 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 126,160 Value ($000) $23,272 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 119,615 Value ($000) $19,779 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 86,919 Value ($000) $17,176 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 84,637 Value ($000) $18,172 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 83,159 Value ($000) $17,269 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 82,423 Value ($000) $15,652 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 81,923 Value ($000) $14,547 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 80,258 Value ($000) $13,426 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 75,879 Value ($000) $11,890 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 75,165 Value ($000) $11,755 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 74,034 Value ($000) $12,743 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 75,092 Value ($000) $11,765 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 75,761 Value ($000) $11,603 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 78,866 Value ($000) $10,222 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 82,012 Value ($000) $9,982 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 84,874 Value ($000) $9,791 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 83,388 Value ($000) $10,035 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 87,276 Value ($000) $10,969 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 87,780 Value ($000) $10,370 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 92,066 Value ($000) $9,071 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 93,464 Value ($000) $8,886 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 96,442 Value ($000) $9,398 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 97,556 Value ($000) $9,141 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 104,233 Value ($000) $9,882 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 116,522 Value ($000) $11,738 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 116,963 Value ($000) $11,465 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 115,172 Value ($000) $11,175 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 136,842 Value ($000) $13,166 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 143,626 Value ($000) $14,219 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	98,244	$30,026	$305.09	$290.30 - $321.79
Q3 2025	99,669	$30,288	$301.40	$286.90 - $317.52
Q2 2025	99,368	$29,032	$303.54	$280.19 - $316.26
Q1 2025	101,033	$31,560	$292.89	$270.23 - $320.72
Q4 2024	102,632	$29,752	$290.22	$275.34 - $308.80
Q3 2024	106,499	$32,430	$266.70	$235.19 - $298.17
Q2 2024	107,902	$27,498	$255.04	$239.07 - $270.15
Q1 2024	106,745	$30,097	$278.01	$265.95 - $288.51
Q4 2023	104,117	$30,872	$258.68	$233.05 - $283.22
Q3 2023	98,986	$26,077	$269.51	$248.24 - $282.39
Q2 2023	98,307	$29,336	$273.09	$262.44 - $282.15
Q1 2023	96,768	$27,057	$250.51	$242.11 - $263.34
Q4 2022	96,264	$25,368	$245.25	$214.97 - $261.32
Q3 2022	95,679	$22,077	$236.27	$213.92 - $247.25
Q2 2022	95,554	$23,591	$226.36	$209.53 - $238.22
Q1 2022	94,446	$23,354	$227.78	$199.74 - $247.43
Q4 2021	94,063	$25,215	$229.60	$214.30 - $246.13
Q3 2021	96,170	$23,187	$215.84	$204.35 - $225.88
Q2 2021	93,755	$21,657	$209.30	$200.41 - $214.63
Q1 2021	89,861	$14,859	$191.26	$181.19 - $204.54
Q4 2020	119,057	$25,548	$193.25	$183.72 - $205.66
Q3 2020	121,965	$26,770	$181.40	$161.01 - $201.06
Q2 2020	126,160	$23,272	$161.00	$135.75 - $178.74
Q1 2020	119,615	$19,779	$171.84	$108.80 - $190.08
Q4 2019	86,919	$17,176	$171.93	$162.20 - $184.62
Q3 2019	84,637	$18,172	$184.76	$177.38 - $190.99
Q2 2019	83,159	$17,269	$169.75	$159.68 - $178.93
Q1 2019	82,423	$15,652	$154.59	$147.38 - $162.95
Q4 2018	81,923	$14,547	$150.10	$136.68 - $161.23
Q3 2018	80,258	$13,426	$134.80	$128.54 - $141.76
Q2 2018	75,879	$11,890	$135.53	$129.30 - $144.01
Q1 2018	75,165	$11,755	$136.66	$122.48 - $148.12
Q4 2017	74,034	$12,743	$138.65	$128.37 - $145.70
Q3 2017	75,092	$11,765	$128.65	$124.32 - $133.25
Q2 2017	75,761	$11,603	$117.92	$104.72 - $127.34
Q1 2017	78,866	$10,222	$101.70	$95.50 - $105.98
Q4 2016	82,012	$9,982	$94.30	$88.47 - $100.20
Q3 2016	84,874	$9,791	$94.54	$90.67 - $102.32
Q2 2016	83,388	$10,035	$99.15	$92.36 - $104.23
Q1 2016	87,276	$10,969	$93.96	$88.35 - $100.28
Q4 2015	87,780	$10,370	$87.24	$75.55 - $94.25
Q3 2015	92,066	$9,071	$75.34	$67.46 - $78.55
Q2 2015	93,464	$8,886	$74.17	$72.20 - $77.26
Q1 2015	96,442	$9,398	$72.15	$67.27 - $77.27
Q4 2014	97,556	$9,141	$70.55	$66.40 - $73.88
Q3 2014	104,233	$9,882	$71.25	$68.00 - $75.48
Q2 2014	116,522	$11,738	$74.80	$71.30 - $76.67
Q1 2014	116,963	$11,465	$70.27	$67.55 - $73.19
Q4 2013	115,172	$11,175	$70.01	$67.66 - $72.12
Q3 2013	136,842	$13,166	$70.55	$67.75 - $73.37
Q2 2013	143,626	$14,219	$71.80	$68.58 - $74.15