MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

FIRST AMERICAN TRUST, FSB's Holding History (CIK: 0000036066)

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

Q4 2025
Shares 42,589 Value ($000) $13,016 Avg Close $305.09 Range $290.30 - $321.79
Q3 2025
Shares 43,545 Value ($000) $13,232 Avg Close $301.40 Range $286.90 - $317.52
Q2 2025
Shares 40,056 Value ($000) $11,703 Avg Close $303.54 Range $280.19 - $316.26
Q1 2025
Shares 36,917 Value ($000) $11,532 Avg Close $292.89 Range $270.23 - $320.72
Q4 2024
Shares 23,683 Value ($000) $6,865 Avg Close $290.22 Range $275.34 - $308.80
Q3 2024
Shares 23,127 Value ($000) $7,043 Avg Close $266.70 Range $235.19 - $298.17
Q2 2024
Shares 2,289 Value ($000) $583 Avg Close $255.04 Range $239.07 - $270.15
Q1 2024
Shares 2,400 Value ($000) $677 Avg Close $278.01 Range $265.95 - $288.51
Q4 2023
Shares 2,361 Value ($000) $700 Avg Close $258.68 Range $233.05 - $283.22
Q3 2023
Shares 2,199 Value ($000) $579 Avg Close $269.51 Range $248.24 - $282.39
Q2 2023
Shares 1,120 Value ($000) $0 Avg Close $273.09 Range $262.44 - $282.15
Q1 2023
Shares 1,472 Value ($000) $0 Avg Close $250.51 Range $242.11 - $263.34
Q4 2022
Shares 2,246 Value ($000) $1 Avg Close $245.25 Range $214.97 - $261.32
Q3 2022
Shares 1,796 Value ($000) $414 Avg Close $236.27 Range $213.92 - $247.25
Q2 2022
Shares 2,188 Value ($000) $540 Avg Close $226.36 Range $209.53 - $238.22
Q1 2022
Shares 4,158 Value ($000) $1,028 Avg Close $227.78 Range $199.74 - $247.43
Q4 2021
Shares 3,961 Value ($000) $1,062 Avg Close $229.60 Range $214.30 - $246.13
Q3 2021
Shares 3,948 Value ($000) $952 Avg Close $215.84 Range $204.35 - $225.88
Q2 2021
Shares 3,981 Value ($000) $920 Avg Close $209.30 Range $200.41 - $214.63
Q1 2021
Shares 4,039 Value ($000) $906 Avg Close $191.26 Range $181.19 - $204.54
Q4 2020
Shares 5,186 Value ($000) $1,113 Avg Close $193.25 Range $183.72 - $205.66
Q3 2020
Shares 5,882 Value ($000) $1,291 Avg Close $181.40 Range $161.01 - $201.06
Q2 2020
Shares 17,131 Value ($000) $3,160 Avg Close $161.00 Range $135.75 - $178.74
Q1 2020
Shares 13,853 Value ($000) $2,290 Avg Close $171.84 Range $108.80 - $190.08
Q4 2019
Shares 14,631 Value ($000) $2,891 Avg Close $171.93 Range $162.20 - $184.62
Q3 2019
Shares 30,354 Value ($000) $6,517 Avg Close $184.76 Range $177.38 - $190.99
Q2 2019
Shares 30,532 Value ($000) $6,340 Avg Close $169.75 Range $159.68 - $178.93
Q1 2019
Shares 30,320 Value ($000) $5,758 Avg Close $154.59 Range $147.38 - $162.95
Q4 2018
Shares 28,188 Value ($000) $5,006 Avg Close $150.10 Range $136.68 - $161.23
Q3 2018
Shares 28,290 Value ($000) $4,732 Avg Close $134.80 Range $128.54 - $141.76
Q2 2018
Shares 28,142 Value ($000) $4,410 Avg Close $135.53 Range $129.30 - $144.01
Q1 2018
Shares 28,662 Value ($000) $4,482 Avg Close $136.66 Range $122.48 - $148.12
Q4 2017
Shares 29,042 Value ($000) $4,998 Avg Close $138.65 Range $128.37 - $145.70
Q3 2017
Shares 29,751 Value ($000) $4,661 Avg Close $128.65 Range $124.32 - $133.25
Q2 2017
Shares 42,363 Value ($000) $6,488 Avg Close $117.92 Range $104.72 - $127.34
Q1 2017
Shares 42,406 Value ($000) $5,496 Avg Close $101.70 Range $95.50 - $105.98
Q4 2016
Shares 43,724 Value ($000) $5,322 Avg Close $94.30 Range $88.47 - $100.20
Q3 2016
Shares 43,893 Value ($000) $5,064 Avg Close $94.54 Range $90.67 - $102.32
Q2 2016
Shares 44,438 Value ($000) $5,348 Avg Close $99.15 Range $92.36 - $104.23
Q1 2016
Shares 45,992 Value ($000) $5,781 Avg Close $93.96 Range $88.35 - $100.28
Q3 2014
Shares 2,192 Value ($000) $207 Avg Close $71.25 Range $68.00 - $75.48
Q4 2013
Shares 2,902 Value ($000) $281 Avg Close $70.01 Range $67.66 - $72.12
Q3 2013
Shares 23,040 Value ($000) $2,217 Avg Close $70.55 Range $67.75 - $73.37
Q2 2013
Shares 23,130 Value ($000) $2,290 Avg Close $71.80 Range $68.58 - $74.15