MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

FIRST NATIONAL BANK OF OMAHA's Holding History (CIK: 0000036644)

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

Q4 2025

Shares 14,171 Value ($000) $4,355 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 4,339 Value ($000) $1,319 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 4,316 Value ($000) $1,261 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 4,366 Value ($000) $1,364 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 4,645 Value ($000) $1,347 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 3,942 Value ($000) $1,200 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 4,250 Value ($000) $1,083 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 4,366 Value ($000) $1,364 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 4,868 Value ($000) $1,443 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 5,068 Value ($000) $1,335 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 5,620 Value ($000) $1,677 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 6,693 Value ($000) $1,871 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 6,879 Value ($000) $2 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 7,044 Value ($000) $1,626 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 7,390 Value ($000) $1,825 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 7,730 Value ($000) $1,912 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 9,100 Value ($000) $2,439 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 8,965 Value ($000) $2,161 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 44,615 Value ($000) $10,000 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 44,615 Value ($000) $10,000 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 55,389 Value ($000) $11,886 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 58,941 Value ($000) $12,937 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 59,906 Value ($000) $11,051 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 67,895 Value ($000) $11,226 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 67,423 Value ($000) $13,323 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 69,782 Value ($000) $14,983 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 69,654 Value ($000) $14,465 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 68,541 Value ($000) $13,016 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 65,929 Value ($000) $11,707 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 57,624 Value ($000) $9,640 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 1,735 Value ($000) $272 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 1,725 Value ($000) $270 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 1,839 Value ($000) $317 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 1,534 Value ($000) $240 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 1,656 Value ($000) $254 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 1,684 Value ($000) $218 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 3,939 Value ($000) $479 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 4,184 Value ($000) $482 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 5,344 Value ($000) $643 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 4,650 Value ($000) $584 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 6,250 Value ($000) $738 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 7,490 Value ($000) $738 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 8,302 Value ($000) $802 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 8,302 Value ($000) $802 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 24,358 Value ($000) $2,282 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 25,311 Value ($000) $2,399 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 28,697 Value ($000) $2,891 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 32,812 Value ($000) $3,216 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 28,960 Value ($000) $2,810 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 24,581 Value ($000) $2,365 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 20,830 Value ($000) $2,062 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	14,171	$4,355	$305.09	$290.30 - $321.79
Q3 2025	4,339	$1,319	$301.40	$286.90 - $317.52
Q2 2025	4,316	$1,261	$303.54	$280.19 - $316.26
Q1 2025	4,366	$1,364	$292.89	$270.23 - $320.72
Q4 2024	4,645	$1,347	$290.22	$275.34 - $308.80
Q3 2024	3,942	$1,200	$266.70	$235.19 - $298.17
Q2 2024	4,250	$1,083	$255.04	$239.07 - $270.15
Q1 2024	4,366	$1,364	$278.01	$265.95 - $288.51
Q4 2023	4,868	$1,443	$258.68	$233.05 - $283.22
Q3 2023	5,068	$1,335	$269.51	$248.24 - $282.39
Q2 2023	5,620	$1,677	$273.09	$262.44 - $282.15
Q1 2023	6,693	$1,871	$250.51	$242.11 - $263.34
Q4 2022	6,879	$2	$245.25	$214.97 - $261.32
Q3 2022	7,044	$1,626	$236.27	$213.92 - $247.25
Q2 2022	7,390	$1,825	$226.36	$209.53 - $238.22
Q1 2022	7,730	$1,912	$227.78	$199.74 - $247.43
Q4 2021	9,100	$2,439	$229.60	$214.30 - $246.13
Q3 2021	8,965	$2,161	$215.84	$204.35 - $225.88
Q2 2021	44,615	$10,000	$209.30	$200.41 - $214.63
Q1 2021	44,615	$10,000	$191.26	$181.19 - $204.54
Q4 2020	55,389	$11,886	$193.25	$183.72 - $205.66
Q3 2020	58,941	$12,937	$181.40	$161.01 - $201.06
Q2 2020	59,906	$11,051	$161.00	$135.75 - $178.74
Q1 2020	67,895	$11,226	$171.84	$108.80 - $190.08
Q4 2019	67,423	$13,323	$171.93	$162.20 - $184.62
Q3 2019	69,782	$14,983	$184.76	$177.38 - $190.99
Q2 2019	69,654	$14,465	$169.75	$159.68 - $178.93
Q1 2019	68,541	$13,016	$154.59	$147.38 - $162.95
Q4 2018	65,929	$11,707	$150.10	$136.68 - $161.23
Q3 2018	57,624	$9,640	$134.80	$128.54 - $141.76
Q2 2018	1,735	$272	$135.53	$129.30 - $144.01
Q1 2018	1,725	$270	$136.66	$122.48 - $148.12
Q4 2017	1,839	$317	$138.65	$128.37 - $145.70
Q3 2017	1,534	$240	$128.65	$124.32 - $133.25
Q2 2017	1,656	$254	$117.92	$104.72 - $127.34
Q1 2017	1,684	$218	$101.70	$95.50 - $105.98
Q4 2016	3,939	$479	$94.30	$88.47 - $100.20
Q3 2016	4,184	$482	$94.54	$90.67 - $102.32
Q2 2016	5,344	$643	$99.15	$92.36 - $104.23
Q1 2016	4,650	$584	$93.96	$88.35 - $100.28
Q4 2015	6,250	$738	$87.24	$75.55 - $94.25
Q3 2015	7,490	$738	$75.34	$67.46 - $78.55
Q2 2015	8,302	$802	$74.17	$72.20 - $77.26
Q1 2015	8,302	$802	$72.15	$67.27 - $77.27
Q4 2014	24,358	$2,282	$70.55	$66.40 - $73.88
Q3 2014	25,311	$2,399	$71.25	$68.00 - $75.48
Q2 2014	28,697	$2,891	$74.80	$71.30 - $76.67
Q1 2014	32,812	$3,216	$70.27	$67.55 - $73.19
Q4 2013	28,960	$2,810	$70.01	$67.66 - $72.12
Q3 2013	24,581	$2,365	$70.55	$67.75 - $73.37
Q2 2013	20,830	$2,062	$71.80	$68.58 - $74.15