MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

TRUIST FINANCIAL CORP's Holding History (CIK: 0000092230)

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

Q4 2025

Shares 419,993 Value ($000) $128,363 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 425,185 Value ($000) $129,209 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 414,801 Value ($000) $121,193 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 424,463 Value ($000) $132,589 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 438,775 Value ($000) $127,196 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 451,043 Value ($000) $137,347 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 454,835 Value ($000) $115,910 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 476,265 Value ($000) $134,283 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 488,909 Value ($000) $144,966 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 546,265 Value ($000) $143,908 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 520,281 Value ($000) $155,257 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 535,301 Value ($000) $149,675 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 551,271 Value ($000) $145,277 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 555,959 Value ($000) $128,282 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 558,326 Value ($000) $137,840 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 594,391 Value ($000) $146,981 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 656,679 Value ($000) $176,036 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 663,571 Value ($000) $159,993 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 645,232 Value ($000) $149,042 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 656,690 Value ($000) $147,190 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 662,852 Value ($000) $142,234 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 680,437 Value ($000) $149,348 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 794,083 Value ($000) $146,486 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 767,539 Value ($000) $126,913 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 751,163 Value ($000) $148,438 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 177,509 Value ($000) $38,114 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 181,581 Value ($000) $37,708 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 187,334 Value ($000) $35,575 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 191,200 Value ($000) $33,952 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 207,372 Value ($000) $34,692 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 216,125 Value ($000) $33,865 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 229,911 Value ($000) $35,954 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 243,040 Value ($000) $41,832 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 263,090 Value ($000) $41,221 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 304,358 Value ($000) $46,615 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 336,207 Value ($000) $43,576 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 354,383 Value ($000) $43,137 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 359,037 Value ($000) $41,419 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 355,072 Value ($000) $42,729 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 225,002 Value ($000) $28,278 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 239,377 Value ($000) $28,280 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 255,837 Value ($000) $25,206 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 257,930 Value ($000) $24,521 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 274,017 Value ($000) $26,699 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 289,439 Value ($000) $27,120 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 285,178 Value ($000) $27,038 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 274,643 Value ($000) $27,668 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 279,411 Value ($000) $27,391 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 273,064 Value ($000) $26,495 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 272,725 Value ($000) $26,239 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 269,731 Value ($000) $26,703 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	419,993	$128,363	$305.09	$290.30 - $321.79
Q3 2025	425,185	$129,209	$301.40	$286.90 - $317.52
Q2 2025	414,801	$121,193	$303.54	$280.19 - $316.26
Q1 2025	424,463	$132,589	$292.89	$270.23 - $320.72
Q4 2024	438,775	$127,196	$290.22	$275.34 - $308.80
Q3 2024	451,043	$137,347	$266.70	$235.19 - $298.17
Q2 2024	454,835	$115,910	$255.04	$239.07 - $270.15
Q1 2024	476,265	$134,283	$278.01	$265.95 - $288.51
Q4 2023	488,909	$144,966	$258.68	$233.05 - $283.22
Q3 2023	546,265	$143,908	$269.51	$248.24 - $282.39
Q2 2023	520,281	$155,257	$273.09	$262.44 - $282.15
Q1 2023	535,301	$149,675	$250.51	$242.11 - $263.34
Q4 2022	551,271	$145,277	$245.25	$214.97 - $261.32
Q3 2022	555,959	$128,282	$236.27	$213.92 - $247.25
Q2 2022	558,326	$137,840	$226.36	$209.53 - $238.22
Q1 2022	594,391	$146,981	$227.78	$199.74 - $247.43
Q4 2021	656,679	$176,036	$229.60	$214.30 - $246.13
Q3 2021	663,571	$159,993	$215.84	$204.35 - $225.88
Q2 2021	645,232	$149,042	$209.30	$200.41 - $214.63
Q1 2021	656,690	$147,190	$191.26	$181.19 - $204.54
Q4 2020	662,852	$142,234	$193.25	$183.72 - $205.66
Q3 2020	680,437	$149,348	$181.40	$161.01 - $201.06
Q2 2020	794,083	$146,486	$161.00	$135.75 - $178.74
Q1 2020	767,539	$126,913	$171.84	$108.80 - $190.08
Q4 2019	751,163	$148,438	$171.93	$162.20 - $184.62
Q3 2019	177,509	$38,114	$184.76	$177.38 - $190.99
Q2 2019	181,581	$37,708	$169.75	$159.68 - $178.93
Q1 2019	187,334	$35,575	$154.59	$147.38 - $162.95
Q4 2018	191,200	$33,952	$150.10	$136.68 - $161.23
Q3 2018	207,372	$34,692	$134.80	$128.54 - $141.76
Q2 2018	216,125	$33,865	$135.53	$129.30 - $144.01
Q1 2018	229,911	$35,954	$136.66	$122.48 - $148.12
Q4 2017	243,040	$41,832	$138.65	$128.37 - $145.70
Q3 2017	263,090	$41,221	$128.65	$124.32 - $133.25
Q2 2017	304,358	$46,615	$117.92	$104.72 - $127.34
Q1 2017	336,207	$43,576	$101.70	$95.50 - $105.98
Q4 2016	354,383	$43,137	$94.30	$88.47 - $100.20
Q3 2016	359,037	$41,419	$94.54	$90.67 - $102.32
Q2 2016	355,072	$42,729	$99.15	$92.36 - $104.23
Q1 2016	225,002	$28,278	$93.96	$88.35 - $100.28
Q4 2015	239,377	$28,280	$87.24	$75.55 - $94.25
Q3 2015	255,837	$25,206	$75.34	$67.46 - $78.55
Q2 2015	257,930	$24,521	$74.17	$72.20 - $77.26
Q1 2015	274,017	$26,699	$72.15	$67.27 - $77.27
Q4 2014	289,439	$27,120	$70.55	$66.40 - $73.88
Q3 2014	285,178	$27,038	$71.25	$68.00 - $75.48
Q2 2014	274,643	$27,668	$74.80	$71.30 - $76.67
Q1 2014	279,411	$27,391	$70.27	$67.55 - $73.19
Q4 2013	273,064	$26,495	$70.01	$67.66 - $72.12
Q3 2013	272,725	$26,239	$70.55	$67.75 - $73.37
Q2 2013	269,731	$26,703	$71.80	$68.58 - $74.15