MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

FIRST MERCHANTS CORP's Holding History (CIK: 0000712534)

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

Q4 2025

Shares 24,611 Value ($000) $7,522 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 24,408 Value ($000) $7,417 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 24,097 Value ($000) $7,040 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 22,369 Value ($000) $6,987 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 21,815 Value ($000) $6,324 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 21,962 Value ($000) $6,688 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 22,453 Value ($000) $5,722 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 22,416 Value ($000) $6,320 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 20,029 Value ($000) $5,939 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 16,090 Value ($000) $4,239 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 15,077 Value ($000) $4,499 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 14,809 Value ($000) $4,141 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 15,192 Value ($000) $4,003 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 11,256 Value ($000) $2,597 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 10,428 Value ($000) $2,574 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 10,734 Value ($000) $2,654 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 10,885 Value ($000) $2,918 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 17,395 Value ($000) $4,194 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 17,349 Value ($000) $4,007 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 17,362 Value ($000) $3,891 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 17,723 Value ($000) $3,803 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 18,517 Value ($000) $4,065 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 11,956 Value ($000) $2,205 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 11,970 Value ($000) $1,979 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 12,113 Value ($000) $2,394 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 13,575 Value ($000) $2,915 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 6,663 Value ($000) $1,384 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 6,896 Value ($000) $1,310 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 7,516 Value ($000) $1,334 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 7,166 Value ($000) $1,199 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 7,195 Value ($000) $1,128 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 6,459 Value ($000) $1,011 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 5,050 Value ($000) $869 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 5,125 Value ($000) $803 Avg Close $128.65 Range $124.32 - $133.25

Q1 2017

Shares 2,215 Value ($000) $287 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 2,838 Value ($000) $345 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 2,720 Value ($000) $314 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 2,395 Value ($000) $288 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 2,574 Value ($000) $323 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 2,905 Value ($000) $343 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 3,105 Value ($000) $306 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 3,105 Value ($000) $295 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 3,969 Value ($000) $386 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 4,069 Value ($000) $381 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 3,905 Value ($000) $370 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 4,065 Value ($000) $409 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 4,065 Value ($000) $399 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 4,025 Value ($000) $390 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 3,610 Value ($000) $348 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 3,295 Value ($000) $326 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	24,611	$7,522	$305.09	$290.30 - $321.79
Q3 2025	24,408	$7,417	$301.40	$286.90 - $317.52
Q2 2025	24,097	$7,040	$303.54	$280.19 - $316.26
Q1 2025	22,369	$6,987	$292.89	$270.23 - $320.72
Q4 2024	21,815	$6,324	$290.22	$275.34 - $308.80
Q3 2024	21,962	$6,688	$266.70	$235.19 - $298.17
Q2 2024	22,453	$5,722	$255.04	$239.07 - $270.15
Q1 2024	22,416	$6,320	$278.01	$265.95 - $288.51
Q4 2023	20,029	$5,939	$258.68	$233.05 - $283.22
Q3 2023	16,090	$4,239	$269.51	$248.24 - $282.39
Q2 2023	15,077	$4,499	$273.09	$262.44 - $282.15
Q1 2023	14,809	$4,141	$250.51	$242.11 - $263.34
Q4 2022	15,192	$4,003	$245.25	$214.97 - $261.32
Q3 2022	11,256	$2,597	$236.27	$213.92 - $247.25
Q2 2022	10,428	$2,574	$226.36	$209.53 - $238.22
Q1 2022	10,734	$2,654	$227.78	$199.74 - $247.43
Q4 2021	10,885	$2,918	$229.60	$214.30 - $246.13
Q3 2021	17,395	$4,194	$215.84	$204.35 - $225.88
Q2 2021	17,349	$4,007	$209.30	$200.41 - $214.63
Q1 2021	17,362	$3,891	$191.26	$181.19 - $204.54
Q4 2020	17,723	$3,803	$193.25	$183.72 - $205.66
Q3 2020	18,517	$4,065	$181.40	$161.01 - $201.06
Q2 2020	11,956	$2,205	$161.00	$135.75 - $178.74
Q1 2020	11,970	$1,979	$171.84	$108.80 - $190.08
Q4 2019	12,113	$2,394	$171.93	$162.20 - $184.62
Q3 2019	13,575	$2,915	$184.76	$177.38 - $190.99
Q2 2019	6,663	$1,384	$169.75	$159.68 - $178.93
Q1 2019	6,896	$1,310	$154.59	$147.38 - $162.95
Q4 2018	7,516	$1,334	$150.10	$136.68 - $161.23
Q3 2018	7,166	$1,199	$134.80	$128.54 - $141.76
Q2 2018	7,195	$1,128	$135.53	$129.30 - $144.01
Q1 2018	6,459	$1,011	$136.66	$122.48 - $148.12
Q4 2017	5,050	$869	$138.65	$128.37 - $145.70
Q3 2017	5,125	$803	$128.65	$124.32 - $133.25
Q1 2017	2,215	$287	$101.70	$95.50 - $105.98
Q4 2016	2,838	$345	$94.30	$88.47 - $100.20
Q3 2016	2,720	$314	$94.54	$90.67 - $102.32
Q2 2016	2,395	$288	$99.15	$92.36 - $104.23
Q1 2016	2,574	$323	$93.96	$88.35 - $100.28
Q4 2015	2,905	$343	$87.24	$75.55 - $94.25
Q3 2015	3,105	$306	$75.34	$67.46 - $78.55
Q2 2015	3,105	$295	$74.17	$72.20 - $77.26
Q1 2015	3,969	$386	$72.15	$67.27 - $77.27
Q4 2014	4,069	$381	$70.55	$66.40 - $73.88
Q3 2014	3,905	$370	$71.25	$68.00 - $75.48
Q2 2014	4,065	$409	$74.80	$71.30 - $76.67
Q1 2014	4,065	$399	$70.27	$67.55 - $73.19
Q4 2013	4,025	$390	$70.01	$67.66 - $72.12
Q3 2013	3,610	$348	$70.55	$67.75 - $73.37
Q2 2013	3,295	$326	$71.80	$68.58 - $74.15