MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

1ST SOURCE BANK's Holding History (CIK: 0000356264)

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

Q4 2025

Shares 28,508 Value ($000) $8,713 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 29,415 Value ($000) $8,939 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 29,824 Value ($000) $8,714 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 30,144 Value ($000) $9,416 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 30,608 Value ($000) $8,873 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 31,160 Value ($000) $9,489 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 32,227 Value ($000) $8,213 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 32,246 Value ($000) $9,092 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 33,068 Value ($000) $9,805 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 33,923 Value ($000) $8,937 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 34,210 Value ($000) $10,209 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 34,776 Value ($000) $9,724 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 35,353 Value ($000) $9,317 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 35,596 Value ($000) $8,213 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 35,670 Value ($000) $8,806 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 36,184 Value ($000) $8,947 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 36,335 Value ($000) $9,740 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 36,463 Value ($000) $8,791 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 37,069 Value ($000) $8,562 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 36,977 Value ($000) $8,288 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 37,357 Value ($000) $8,016 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 43,330 Value ($000) $9,511 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 44,240 Value ($000) $8,161 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 44,151 Value ($000) $7,300 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 44,712 Value ($000) $8,835 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 45,926 Value ($000) $9,860 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 46,167 Value ($000) $9,587 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 46,435 Value ($000) $8,818 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 46,920 Value ($000) $8,332 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 47,584 Value ($000) $7,961 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 47,647 Value ($000) $7,466 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 47,825 Value ($000) $7,479 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 48,198 Value ($000) $8,296 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 49,475 Value ($000) $7,752 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 51,611 Value ($000) $7,905 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 51,871 Value ($000) $6,723 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 52,491 Value ($000) $6,389 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 52,669 Value ($000) $6,076 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 53,010 Value ($000) $6,380 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 53,538 Value ($000) $6,729 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 52,268 Value ($000) $6,175 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 53,026 Value ($000) $5,225 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 55,829 Value ($000) $5,308 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 57,170 Value ($000) $5,571 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 58,606 Value ($000) $5,492 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 61,252 Value ($000) $5,807 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 62,319 Value ($000) $6,278 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 61,764 Value ($000) $6,055 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 60,373 Value ($000) $5,858 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 60,888 Value ($000) $5,858 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 60,870 Value ($000) $6,026 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	28,508	$8,713	$305.09	$290.30 - $321.79
Q3 2025	29,415	$8,939	$301.40	$286.90 - $317.52
Q2 2025	29,824	$8,714	$303.54	$280.19 - $316.26
Q1 2025	30,144	$9,416	$292.89	$270.23 - $320.72
Q4 2024	30,608	$8,873	$290.22	$275.34 - $308.80
Q3 2024	31,160	$9,489	$266.70	$235.19 - $298.17
Q2 2024	32,227	$8,213	$255.04	$239.07 - $270.15
Q1 2024	32,246	$9,092	$278.01	$265.95 - $288.51
Q4 2023	33,068	$9,805	$258.68	$233.05 - $283.22
Q3 2023	33,923	$8,937	$269.51	$248.24 - $282.39
Q2 2023	34,210	$10,209	$273.09	$262.44 - $282.15
Q1 2023	34,776	$9,724	$250.51	$242.11 - $263.34
Q4 2022	35,353	$9,317	$245.25	$214.97 - $261.32
Q3 2022	35,596	$8,213	$236.27	$213.92 - $247.25
Q2 2022	35,670	$8,806	$226.36	$209.53 - $238.22
Q1 2022	36,184	$8,947	$227.78	$199.74 - $247.43
Q4 2021	36,335	$9,740	$229.60	$214.30 - $246.13
Q3 2021	36,463	$8,791	$215.84	$204.35 - $225.88
Q2 2021	37,069	$8,562	$209.30	$200.41 - $214.63
Q1 2021	36,977	$8,288	$191.26	$181.19 - $204.54
Q4 2020	37,357	$8,016	$193.25	$183.72 - $205.66
Q3 2020	43,330	$9,511	$181.40	$161.01 - $201.06
Q2 2020	44,240	$8,161	$161.00	$135.75 - $178.74
Q1 2020	44,151	$7,300	$171.84	$108.80 - $190.08
Q4 2019	44,712	$8,835	$171.93	$162.20 - $184.62
Q3 2019	45,926	$9,860	$184.76	$177.38 - $190.99
Q2 2019	46,167	$9,587	$169.75	$159.68 - $178.93
Q1 2019	46,435	$8,818	$154.59	$147.38 - $162.95
Q4 2018	46,920	$8,332	$150.10	$136.68 - $161.23
Q3 2018	47,584	$7,961	$134.80	$128.54 - $141.76
Q2 2018	47,647	$7,466	$135.53	$129.30 - $144.01
Q1 2018	47,825	$7,479	$136.66	$122.48 - $148.12
Q4 2017	48,198	$8,296	$138.65	$128.37 - $145.70
Q3 2017	49,475	$7,752	$128.65	$124.32 - $133.25
Q2 2017	51,611	$7,905	$117.92	$104.72 - $127.34
Q1 2017	51,871	$6,723	$101.70	$95.50 - $105.98
Q4 2016	52,491	$6,389	$94.30	$88.47 - $100.20
Q3 2016	52,669	$6,076	$94.54	$90.67 - $102.32
Q2 2016	53,010	$6,380	$99.15	$92.36 - $104.23
Q1 2016	53,538	$6,729	$93.96	$88.35 - $100.28
Q4 2015	52,268	$6,175	$87.24	$75.55 - $94.25
Q3 2015	53,026	$5,225	$75.34	$67.46 - $78.55
Q2 2015	55,829	$5,308	$74.17	$72.20 - $77.26
Q1 2015	57,170	$5,571	$72.15	$67.27 - $77.27
Q4 2014	58,606	$5,492	$70.55	$66.40 - $73.88
Q3 2014	61,252	$5,807	$71.25	$68.00 - $75.48
Q2 2014	62,319	$6,278	$74.80	$71.30 - $76.67
Q1 2014	61,764	$6,055	$70.27	$67.55 - $73.19
Q4 2013	60,373	$5,858	$70.01	$67.66 - $72.12
Q3 2013	60,888	$5,858	$70.55	$67.75 - $73.37
Q2 2013	60,870	$6,026	$71.80	$68.58 - $74.15