MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

OLD NATIONAL BANCORP /IN/'s Holding History (CIK: 0000707179)

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

Q4 2025

Shares 37,155 Value ($000) $11,356 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 36,942 Value ($000) $11,226 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 35,834 Value ($000) $10,470 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 35,691 Value ($000) $11,149 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 35,919 Value ($000) $10,413 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 31,890 Value ($000) $9,711 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 31,640 Value ($000) $8,063 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 32,057 Value ($000) $9,038 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 33,681 Value ($000) $9,987 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 37,512 Value ($000) $9,882 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 37,962 Value ($000) $11,328 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 41,460 Value ($000) $11,593 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 43,629 Value ($000) $11 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 43,472 Value ($000) $10,031 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 44,525 Value ($000) $10,992 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 16,610 Value ($000) $4,107 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 15,506 Value ($000) $4,157 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 20,123 Value ($000) $4,851 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 23,101 Value ($000) $5,336 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 24,040 Value ($000) $5,388 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 29,350 Value ($000) $6,298 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 32,637 Value ($000) $7,164 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 39,792 Value ($000) $7,340 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 40,184 Value ($000) $6,645 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 39,275 Value ($000) $7,761 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 41,052 Value ($000) $8,814 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 40,579 Value ($000) $8,426 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 40,945 Value ($000) $7,775 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 43,489 Value ($000) $7,723 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 43,741 Value ($000) $7,317 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 44,623 Value ($000) $6,992 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 46,147 Value ($000) $7,217 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 45,473 Value ($000) $7,827 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 50,980 Value ($000) $7,988 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 50,132 Value ($000) $7,678 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 49,289 Value ($000) $6,388 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 51,106 Value ($000) $6,221 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 51,052 Value ($000) $5,890 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 52,909 Value ($000) $6,367 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 55,800 Value ($000) $7,013 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 143,122 Value ($000) $16,908 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 146,919 Value ($000) $14,475 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 147,157 Value ($000) $13,990 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 148,807 Value ($000) $14,499 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 145,737 Value ($000) $13,655 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 148,702 Value ($000) $14,099 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 116,130 Value ($000) $11,699 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 100,523 Value ($000) $9,854 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 114,040 Value ($000) $11,066 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 115,935 Value ($000) $11,154 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 115,994 Value ($000) $11,484 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	37,155	$11,356	$305.09	$290.30 - $321.79
Q3 2025	36,942	$11,226	$301.40	$286.90 - $317.52
Q2 2025	35,834	$10,470	$303.54	$280.19 - $316.26
Q1 2025	35,691	$11,149	$292.89	$270.23 - $320.72
Q4 2024	35,919	$10,413	$290.22	$275.34 - $308.80
Q3 2024	31,890	$9,711	$266.70	$235.19 - $298.17
Q2 2024	31,640	$8,063	$255.04	$239.07 - $270.15
Q1 2024	32,057	$9,038	$278.01	$265.95 - $288.51
Q4 2023	33,681	$9,987	$258.68	$233.05 - $283.22
Q3 2023	37,512	$9,882	$269.51	$248.24 - $282.39
Q2 2023	37,962	$11,328	$273.09	$262.44 - $282.15
Q1 2023	41,460	$11,593	$250.51	$242.11 - $263.34
Q4 2022	43,629	$11	$245.25	$214.97 - $261.32
Q3 2022	43,472	$10,031	$236.27	$213.92 - $247.25
Q2 2022	44,525	$10,992	$226.36	$209.53 - $238.22
Q1 2022	16,610	$4,107	$227.78	$199.74 - $247.43
Q4 2021	15,506	$4,157	$229.60	$214.30 - $246.13
Q3 2021	20,123	$4,851	$215.84	$204.35 - $225.88
Q2 2021	23,101	$5,336	$209.30	$200.41 - $214.63
Q1 2021	24,040	$5,388	$191.26	$181.19 - $204.54
Q4 2020	29,350	$6,298	$193.25	$183.72 - $205.66
Q3 2020	32,637	$7,164	$181.40	$161.01 - $201.06
Q2 2020	39,792	$7,340	$161.00	$135.75 - $178.74
Q1 2020	40,184	$6,645	$171.84	$108.80 - $190.08
Q4 2019	39,275	$7,761	$171.93	$162.20 - $184.62
Q3 2019	41,052	$8,814	$184.76	$177.38 - $190.99
Q2 2019	40,579	$8,426	$169.75	$159.68 - $178.93
Q1 2019	40,945	$7,775	$154.59	$147.38 - $162.95
Q4 2018	43,489	$7,723	$150.10	$136.68 - $161.23
Q3 2018	43,741	$7,317	$134.80	$128.54 - $141.76
Q2 2018	44,623	$6,992	$135.53	$129.30 - $144.01
Q1 2018	46,147	$7,217	$136.66	$122.48 - $148.12
Q4 2017	45,473	$7,827	$138.65	$128.37 - $145.70
Q3 2017	50,980	$7,988	$128.65	$124.32 - $133.25
Q2 2017	50,132	$7,678	$117.92	$104.72 - $127.34
Q1 2017	49,289	$6,388	$101.70	$95.50 - $105.98
Q4 2016	51,106	$6,221	$94.30	$88.47 - $100.20
Q3 2016	51,052	$5,890	$94.54	$90.67 - $102.32
Q2 2016	52,909	$6,367	$99.15	$92.36 - $104.23
Q1 2016	55,800	$7,013	$93.96	$88.35 - $100.28
Q4 2015	143,122	$16,908	$87.24	$75.55 - $94.25
Q3 2015	146,919	$14,475	$75.34	$67.46 - $78.55
Q2 2015	147,157	$13,990	$74.17	$72.20 - $77.26
Q1 2015	148,807	$14,499	$72.15	$67.27 - $77.27
Q4 2014	145,737	$13,655	$70.55	$66.40 - $73.88
Q3 2014	148,702	$14,099	$71.25	$68.00 - $75.48
Q2 2014	116,130	$11,699	$74.80	$71.30 - $76.67
Q1 2014	100,523	$9,854	$70.27	$67.55 - $73.19
Q4 2013	114,040	$11,066	$70.01	$67.66 - $72.12
Q3 2013	115,935	$11,154	$70.55	$67.75 - $73.37
Q2 2013	115,994	$11,484	$71.80	$68.58 - $74.15