MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

CITY HOLDING CO's Holding History (CIK: 0000726854)

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

Q4 2025

Shares 20,043 Value ($000) $6,126 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 19,984 Value ($000) $6,073 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 22,133 Value ($000) $6,466 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 21,862 Value ($000) $6,829 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 22,057 Value ($000) $6,394 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 27,838 Value ($000) $8,477 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 28,791 Value ($000) $7,337 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 29,049 Value ($000) $8,190 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 29,573 Value ($000) $8,769 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 29,983 Value ($000) $7,899 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 30,480 Value ($000) $9,095 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 30,169 Value ($000) $8,435 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 29,813 Value ($000) $7,856 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 29,852 Value ($000) $6,888 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 29,773 Value ($000) $7,350 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 29,003 Value ($000) $7,172 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 28,540 Value ($000) $6,986 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 28,810 Value ($000) $6,946 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 28,536 Value ($000) $6,591 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 28,899 Value ($000) $6,477 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 29,822 Value ($000) $6,399 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 31,529 Value ($000) $6,920 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 30,690 Value ($000) $5,661 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 30,092 Value ($000) $4,976 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 28,829 Value ($000) $5,697 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 27,961 Value ($000) $6,003 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 26,606 Value ($000) $5,525 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 26,491 Value ($000) $5,031 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 25,685 Value ($000) $4,561 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 26,195 Value ($000) $4,382 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 26,035 Value ($000) $4,079 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 25,515 Value ($000) $3,990 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 25,044 Value ($000) $4,311 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 25,764 Value ($000) $4,037 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 25,704 Value ($000) $3,937 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 25,661 Value ($000) $3,326 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 25,511 Value ($000) $3,105 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 22,730 Value ($000) $2,622 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 21,135 Value ($000) $2,543 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 18,001 Value ($000) $2,262 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 19,376 Value ($000) $2,289 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 20,204 Value ($000) $1,991 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 20,535 Value ($000) $1,952 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 21,155 Value ($000) $2,061 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 20,630 Value ($000) $1,933 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 19,355 Value ($000) $1,835 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 18,480 Value ($000) $1,747 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 16,155 Value ($000) $1,584 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 15,605 Value ($000) $1,514 Avg Close $70.01 Range $67.66 - $72.12

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	20,043	$6,126	$305.09	$290.30 - $321.79
Q3 2025	19,984	$6,073	$301.40	$286.90 - $317.52
Q2 2025	22,133	$6,466	$303.54	$280.19 - $316.26
Q1 2025	21,862	$6,829	$292.89	$270.23 - $320.72
Q4 2024	22,057	$6,394	$290.22	$275.34 - $308.80
Q3 2024	27,838	$8,477	$266.70	$235.19 - $298.17
Q2 2024	28,791	$7,337	$255.04	$239.07 - $270.15
Q1 2024	29,049	$8,190	$278.01	$265.95 - $288.51
Q4 2023	29,573	$8,769	$258.68	$233.05 - $283.22
Q3 2023	29,983	$7,899	$269.51	$248.24 - $282.39
Q2 2023	30,480	$9,095	$273.09	$262.44 - $282.15
Q1 2023	30,169	$8,435	$250.51	$242.11 - $263.34
Q4 2022	29,813	$7,856	$245.25	$214.97 - $261.32
Q3 2022	29,852	$6,888	$236.27	$213.92 - $247.25
Q2 2022	29,773	$7,350	$226.36	$209.53 - $238.22
Q1 2022	29,003	$7,172	$227.78	$199.74 - $247.43
Q4 2021	28,540	$6,986	$229.60	$214.30 - $246.13
Q3 2021	28,810	$6,946	$215.84	$204.35 - $225.88
Q2 2021	28,536	$6,591	$209.30	$200.41 - $214.63
Q1 2021	28,899	$6,477	$191.26	$181.19 - $204.54
Q4 2020	29,822	$6,399	$193.25	$183.72 - $205.66
Q3 2020	31,529	$6,920	$181.40	$161.01 - $201.06
Q2 2020	30,690	$5,661	$161.00	$135.75 - $178.74
Q1 2020	30,092	$4,976	$171.84	$108.80 - $190.08
Q4 2019	28,829	$5,697	$171.93	$162.20 - $184.62
Q3 2019	27,961	$6,003	$184.76	$177.38 - $190.99
Q2 2019	26,606	$5,525	$169.75	$159.68 - $178.93
Q1 2019	26,491	$5,031	$154.59	$147.38 - $162.95
Q4 2018	25,685	$4,561	$150.10	$136.68 - $161.23
Q3 2018	26,195	$4,382	$134.80	$128.54 - $141.76
Q2 2018	26,035	$4,079	$135.53	$129.30 - $144.01
Q1 2018	25,515	$3,990	$136.66	$122.48 - $148.12
Q4 2017	25,044	$4,311	$138.65	$128.37 - $145.70
Q3 2017	25,764	$4,037	$128.65	$124.32 - $133.25
Q2 2017	25,704	$3,937	$117.92	$104.72 - $127.34
Q1 2017	25,661	$3,326	$101.70	$95.50 - $105.98
Q4 2016	25,511	$3,105	$94.30	$88.47 - $100.20
Q3 2016	22,730	$2,622	$94.54	$90.67 - $102.32
Q2 2016	21,135	$2,543	$99.15	$92.36 - $104.23
Q1 2016	18,001	$2,262	$93.96	$88.35 - $100.28
Q4 2015	19,376	$2,289	$87.24	$75.55 - $94.25
Q3 2015	20,204	$1,991	$75.34	$67.46 - $78.55
Q2 2015	20,535	$1,952	$74.17	$72.20 - $77.26
Q1 2015	21,155	$2,061	$72.15	$67.27 - $77.27
Q4 2014	20,630	$1,933	$70.55	$66.40 - $73.88
Q3 2014	19,355	$1,835	$71.25	$68.00 - $75.48
Q2 2014	18,480	$1,747	$74.80	$71.30 - $76.67
Q1 2014	16,155	$1,584	$70.27	$67.55 - $73.19
Q4 2013	15,605	$1,514	$70.01	$67.66 - $72.12