MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

M&T Bank Corp's Holding History (CIK: 0000036270)

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

Q4 2025

Shares 306,500 Value ($000) $93,676 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 303,865 Value ($000) $92,341 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 319,078 Value ($000) $93,225 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 333,104 Value ($000) $104,051 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 354,978 Value ($000) $102,904 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 367,513 Value ($000) $111,912 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 399,104 Value ($000) $101,707 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 369,726 Value ($000) $104,245 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 528,232 Value ($000) $156,625 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 542,029 Value ($000) $142,792 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 561,867 Value ($000) $167,668 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 582,090 Value ($000) $162,759 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 577,987 Value ($000) $152,308 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 612,073 Value ($000) $141,229 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 599,478 Value ($000) $86,237 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 337,959 Value ($000) $83,570 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 344,815 Value ($000) $92,435 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 350,247 Value ($000) $84,448 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 352,275 Value ($000) $81,373 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 370,669 Value ($000) $83,081 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 388,141 Value ($000) $83,286 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 401,637 Value ($000) $88,154 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 399,178 Value ($000) $73,636 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 408,357 Value ($000) $67,523 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 406,642 Value ($000) $80,357 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 407,331 Value ($000) $87,457 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 401,915 Value ($000) $83,461 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 401,807 Value ($000) $76,303 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 397,045 Value ($000) $70,503 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 290,786 Value ($000) $48,646 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 298,312 Value ($000) $46,743 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 297,939 Value ($000) $46,592 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 404,389 Value ($000) $69,604 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 400,274 Value ($000) $62,715 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 442,146 Value ($000) $67,718 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 443,809 Value ($000) $57,522 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 459,791 Value ($000) $55,965 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 455,085 Value ($000) $52,498 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 452,641 Value ($000) $54,470 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 444,083 Value ($000) $55,812 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 438,396 Value ($000) $51,793 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 444,374 Value ($000) $43,786 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 449,530 Value ($000) $42,737 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 360,032 Value ($000) $35,081 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 407,803 Value ($000) $38,212 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 409,235 Value ($000) $38,799 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 107,671 Value ($000) $10,847 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 109,868 Value ($000) $10,770 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 117,970 Value ($000) $11,447 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 121,353 Value ($000) $11,675 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 120,136 Value ($000) $11,894 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	306,500	$93,676	$305.09	$290.30 - $321.79
Q3 2025	303,865	$92,341	$301.40	$286.90 - $317.52
Q2 2025	319,078	$93,225	$303.54	$280.19 - $316.26
Q1 2025	333,104	$104,051	$292.89	$270.23 - $320.72
Q4 2024	354,978	$102,904	$290.22	$275.34 - $308.80
Q3 2024	367,513	$111,912	$266.70	$235.19 - $298.17
Q2 2024	399,104	$101,707	$255.04	$239.07 - $270.15
Q1 2024	369,726	$104,245	$278.01	$265.95 - $288.51
Q4 2023	528,232	$156,625	$258.68	$233.05 - $283.22
Q3 2023	542,029	$142,792	$269.51	$248.24 - $282.39
Q2 2023	561,867	$167,668	$273.09	$262.44 - $282.15
Q1 2023	582,090	$162,759	$250.51	$242.11 - $263.34
Q4 2022	577,987	$152,308	$245.25	$214.97 - $261.32
Q3 2022	612,073	$141,229	$236.27	$213.92 - $247.25
Q2 2022	599,478	$86,237	$226.36	$209.53 - $238.22
Q1 2022	337,959	$83,570	$227.78	$199.74 - $247.43
Q4 2021	344,815	$92,435	$229.60	$214.30 - $246.13
Q3 2021	350,247	$84,448	$215.84	$204.35 - $225.88
Q2 2021	352,275	$81,373	$209.30	$200.41 - $214.63
Q1 2021	370,669	$83,081	$191.26	$181.19 - $204.54
Q4 2020	388,141	$83,286	$193.25	$183.72 - $205.66
Q3 2020	401,637	$88,154	$181.40	$161.01 - $201.06
Q2 2020	399,178	$73,636	$161.00	$135.75 - $178.74
Q1 2020	408,357	$67,523	$171.84	$108.80 - $190.08
Q4 2019	406,642	$80,357	$171.93	$162.20 - $184.62
Q3 2019	407,331	$87,457	$184.76	$177.38 - $190.99
Q2 2019	401,915	$83,461	$169.75	$159.68 - $178.93
Q1 2019	401,807	$76,303	$154.59	$147.38 - $162.95
Q4 2018	397,045	$70,503	$150.10	$136.68 - $161.23
Q3 2018	290,786	$48,646	$134.80	$128.54 - $141.76
Q2 2018	298,312	$46,743	$135.53	$129.30 - $144.01
Q1 2018	297,939	$46,592	$136.66	$122.48 - $148.12
Q4 2017	404,389	$69,604	$138.65	$128.37 - $145.70
Q3 2017	400,274	$62,715	$128.65	$124.32 - $133.25
Q2 2017	442,146	$67,718	$117.92	$104.72 - $127.34
Q1 2017	443,809	$57,522	$101.70	$95.50 - $105.98
Q4 2016	459,791	$55,965	$94.30	$88.47 - $100.20
Q3 2016	455,085	$52,498	$94.54	$90.67 - $102.32
Q2 2016	452,641	$54,470	$99.15	$92.36 - $104.23
Q1 2016	444,083	$55,812	$93.96	$88.35 - $100.28
Q4 2015	438,396	$51,793	$87.24	$75.55 - $94.25
Q3 2015	444,374	$43,786	$75.34	$67.46 - $78.55
Q2 2015	449,530	$42,737	$74.17	$72.20 - $77.26
Q1 2015	360,032	$35,081	$72.15	$67.27 - $77.27
Q4 2014	407,803	$38,212	$70.55	$66.40 - $73.88
Q3 2014	409,235	$38,799	$71.25	$68.00 - $75.48
Q2 2014	107,671	$10,847	$74.80	$71.30 - $76.67
Q1 2014	109,868	$10,770	$70.27	$67.55 - $73.19
Q4 2013	117,970	$11,447	$70.01	$67.66 - $72.12
Q3 2013	121,353	$11,675	$70.55	$67.75 - $73.37
Q2 2013	120,136	$11,894	$71.80	$68.58 - $74.15