MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

CENTRAL TRUST Co's Holding History (CIK: 0000044365)

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

Q4 2025

Shares 75,027 Value ($000) $22,931 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 77,831 Value ($000) $23,652 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 77,793 Value ($000) $22,729 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 78,501 Value ($000) $24,521 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 79,288 Value ($000) $22,985 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 96,591 Value ($000) $29,413 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 99,758 Value ($000) $25,422 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 100,495 Value ($000) $28,335 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 102,684 Value ($000) $30,447 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 107,148 Value ($000) $28,227 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 107,874 Value ($000) $32,191 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 113,152 Value ($000) $31,638 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 116,692 Value ($000) $30,752 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 117,912 Value ($000) $27,207 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 117,600 Value ($000) $29,034 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 119,360 Value ($000) $29,515 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 123,815 Value ($000) $33,191 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 125,763 Value ($000) $30,323 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 128,664 Value ($000) $29,720 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 126,132 Value ($000) $28,271 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 136,126 Value ($000) $29,210 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 138,104 Value ($000) $30,313 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 136,793 Value ($000) $25,234 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 137,889 Value ($000) $22,800 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 128,471 Value ($000) $25,387 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 125,022 Value ($000) $26,844 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 125,158 Value ($000) $26,620 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 127,605 Value ($000) $24,232 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 127,516 Value ($000) $22,643 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 128,454 Value ($000) $21,489 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 129,413 Value ($000) $20,277 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 128,155 Value ($000) $20,041 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 125,039 Value ($000) $21,521 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 124,085 Value ($000) $19,442 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 124,835 Value ($000) $19,119 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 125,891 Value ($000) $16,317 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 127,925 Value ($000) $15,571 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 124,001 Value ($000) $14,305 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 124,434 Value ($000) $14,975 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 124,021 Value ($000) $15,587 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 124,147 Value ($000) $14,667 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 126,902 Value ($000) $12,504 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 139,469 Value ($000) $13,259 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 160,636 Value ($000) $15,652 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 160,140 Value ($000) $15,005 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 172,226 Value ($000) $16,329 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 175,476 Value ($000) $17,677 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 176,802 Value ($000) $17,332 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 176,480 Value ($000) $17,124 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 180,744 Value ($000) $17,389 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 176,827 Value ($000) $17,506 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	75,027	$22,931	$305.09	$290.30 - $321.79
Q3 2025	77,831	$23,652	$301.40	$286.90 - $317.52
Q2 2025	77,793	$22,729	$303.54	$280.19 - $316.26
Q1 2025	78,501	$24,521	$292.89	$270.23 - $320.72
Q4 2024	79,288	$22,985	$290.22	$275.34 - $308.80
Q3 2024	96,591	$29,413	$266.70	$235.19 - $298.17
Q2 2024	99,758	$25,422	$255.04	$239.07 - $270.15
Q1 2024	100,495	$28,335	$278.01	$265.95 - $288.51
Q4 2023	102,684	$30,447	$258.68	$233.05 - $283.22
Q3 2023	107,148	$28,227	$269.51	$248.24 - $282.39
Q2 2023	107,874	$32,191	$273.09	$262.44 - $282.15
Q1 2023	113,152	$31,638	$250.51	$242.11 - $263.34
Q4 2022	116,692	$30,752	$245.25	$214.97 - $261.32
Q3 2022	117,912	$27,207	$236.27	$213.92 - $247.25
Q2 2022	117,600	$29,034	$226.36	$209.53 - $238.22
Q1 2022	119,360	$29,515	$227.78	$199.74 - $247.43
Q4 2021	123,815	$33,191	$229.60	$214.30 - $246.13
Q3 2021	125,763	$30,323	$215.84	$204.35 - $225.88
Q2 2021	128,664	$29,720	$209.30	$200.41 - $214.63
Q1 2021	126,132	$28,271	$191.26	$181.19 - $204.54
Q4 2020	136,126	$29,210	$193.25	$183.72 - $205.66
Q3 2020	138,104	$30,313	$181.40	$161.01 - $201.06
Q2 2020	136,793	$25,234	$161.00	$135.75 - $178.74
Q1 2020	137,889	$22,800	$171.84	$108.80 - $190.08
Q4 2019	128,471	$25,387	$171.93	$162.20 - $184.62
Q3 2019	125,022	$26,844	$184.76	$177.38 - $190.99
Q2 2019	125,158	$26,620	$169.75	$159.68 - $178.93
Q1 2019	127,605	$24,232	$154.59	$147.38 - $162.95
Q4 2018	127,516	$22,643	$150.10	$136.68 - $161.23
Q3 2018	128,454	$21,489	$134.80	$128.54 - $141.76
Q2 2018	129,413	$20,277	$135.53	$129.30 - $144.01
Q1 2018	128,155	$20,041	$136.66	$122.48 - $148.12
Q4 2017	125,039	$21,521	$138.65	$128.37 - $145.70
Q3 2017	124,085	$19,442	$128.65	$124.32 - $133.25
Q2 2017	124,835	$19,119	$117.92	$104.72 - $127.34
Q1 2017	125,891	$16,317	$101.70	$95.50 - $105.98
Q4 2016	127,925	$15,571	$94.30	$88.47 - $100.20
Q3 2016	124,001	$14,305	$94.54	$90.67 - $102.32
Q2 2016	124,434	$14,975	$99.15	$92.36 - $104.23
Q1 2016	124,021	$15,587	$93.96	$88.35 - $100.28
Q4 2015	124,147	$14,667	$87.24	$75.55 - $94.25
Q3 2015	126,902	$12,504	$75.34	$67.46 - $78.55
Q2 2015	139,469	$13,259	$74.17	$72.20 - $77.26
Q1 2015	160,636	$15,652	$72.15	$67.27 - $77.27
Q4 2014	160,140	$15,005	$70.55	$66.40 - $73.88
Q3 2014	172,226	$16,329	$71.25	$68.00 - $75.48
Q2 2014	175,476	$17,677	$74.80	$71.30 - $76.67
Q1 2014	176,802	$17,332	$70.27	$67.55 - $73.19
Q4 2013	176,480	$17,124	$70.01	$67.66 - $72.12
Q3 2013	180,744	$17,389	$70.55	$67.75 - $73.37
Q2 2013	176,827	$17,506	$71.80	$68.58 - $74.15