MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

FIRST HAWAIIAN BANK's Holding History (CIK: 0000764106)

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

Q4 2025

Shares 5,755 Value ($000) $1,759 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 5,833 Value ($000) $1,773 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 5,883 Value ($000) $1,719 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 5,911 Value ($000) $1,846 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 11,191 Value ($000) $3,244 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 11,007 Value ($000) $3,352 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 11,390 Value ($000) $2,903 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 11,549 Value ($000) $3,256 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 13,355 Value ($000) $3,960 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 13,748 Value ($000) $3,622 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 18,175 Value ($000) $5,424 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 17,965 Value ($000) $5,023 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 17,028 Value ($000) $4 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 17,087 Value ($000) $3,943 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 17,188 Value ($000) $4,243 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 18,129 Value ($000) $4,483 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 12,839 Value ($000) $3,442 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 12,793 Value ($000) $3,085 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 12,935 Value ($000) $2,988 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 13,999 Value ($000) $3,138 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 14,577 Value ($000) $3,128 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 15,173 Value ($000) $3,330 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 15,033 Value ($000) $2,773 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 14,857 Value ($000) $2,457 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 13,982 Value ($000) $2,763 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 15,117 Value ($000) $3,246 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 14,305 Value ($000) $2,971 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 13,700 Value ($000) $2,602 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 10,553 Value ($000) $1,874 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 10,673 Value ($000) $1,786 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 8,117 Value ($000) $1,271 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 8,093 Value ($000) $1,265 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 8,093 Value ($000) $1,392 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 8,093 Value ($000) $1,267 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 8,163 Value ($000) $1,251 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 8,309 Value ($000) $1,076 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 8,106 Value ($000) $987 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 7,914 Value ($000) $914 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 8,542 Value ($000) $1,028 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 8,892 Value ($000) $1,118 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 8,894 Value ($000) $1,050 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 8,584 Value ($000) $846 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 8,085 Value ($000) $769 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 8,284 Value ($000) $807 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 8,298 Value ($000) $778 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 8,453 Value ($000) $801 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 8,460 Value ($000) $853 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 8,466 Value ($000) $831 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 8,475 Value ($000) $823 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 8,575 Value ($000) $826 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 9,240 Value ($000) $914 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	5,755	$1,759	$305.09	$290.30 - $321.79
Q3 2025	5,833	$1,773	$301.40	$286.90 - $317.52
Q2 2025	5,883	$1,719	$303.54	$280.19 - $316.26
Q1 2025	5,911	$1,846	$292.89	$270.23 - $320.72
Q4 2024	11,191	$3,244	$290.22	$275.34 - $308.80
Q3 2024	11,007	$3,352	$266.70	$235.19 - $298.17
Q2 2024	11,390	$2,903	$255.04	$239.07 - $270.15
Q1 2024	11,549	$3,256	$278.01	$265.95 - $288.51
Q4 2023	13,355	$3,960	$258.68	$233.05 - $283.22
Q3 2023	13,748	$3,622	$269.51	$248.24 - $282.39
Q2 2023	18,175	$5,424	$273.09	$262.44 - $282.15
Q1 2023	17,965	$5,023	$250.51	$242.11 - $263.34
Q4 2022	17,028	$4	$245.25	$214.97 - $261.32
Q3 2022	17,087	$3,943	$236.27	$213.92 - $247.25
Q2 2022	17,188	$4,243	$226.36	$209.53 - $238.22
Q1 2022	18,129	$4,483	$227.78	$199.74 - $247.43
Q4 2021	12,839	$3,442	$229.60	$214.30 - $246.13
Q3 2021	12,793	$3,085	$215.84	$204.35 - $225.88
Q2 2021	12,935	$2,988	$209.30	$200.41 - $214.63
Q1 2021	13,999	$3,138	$191.26	$181.19 - $204.54
Q4 2020	14,577	$3,128	$193.25	$183.72 - $205.66
Q3 2020	15,173	$3,330	$181.40	$161.01 - $201.06
Q2 2020	15,033	$2,773	$161.00	$135.75 - $178.74
Q1 2020	14,857	$2,457	$171.84	$108.80 - $190.08
Q4 2019	13,982	$2,763	$171.93	$162.20 - $184.62
Q3 2019	15,117	$3,246	$184.76	$177.38 - $190.99
Q2 2019	14,305	$2,971	$169.75	$159.68 - $178.93
Q1 2019	13,700	$2,602	$154.59	$147.38 - $162.95
Q4 2018	10,553	$1,874	$150.10	$136.68 - $161.23
Q3 2018	10,673	$1,786	$134.80	$128.54 - $141.76
Q2 2018	8,117	$1,271	$135.53	$129.30 - $144.01
Q1 2018	8,093	$1,265	$136.66	$122.48 - $148.12
Q4 2017	8,093	$1,392	$138.65	$128.37 - $145.70
Q3 2017	8,093	$1,267	$128.65	$124.32 - $133.25
Q2 2017	8,163	$1,251	$117.92	$104.72 - $127.34
Q1 2017	8,309	$1,076	$101.70	$95.50 - $105.98
Q4 2016	8,106	$987	$94.30	$88.47 - $100.20
Q3 2016	7,914	$914	$94.54	$90.67 - $102.32
Q2 2016	8,542	$1,028	$99.15	$92.36 - $104.23
Q1 2016	8,892	$1,118	$93.96	$88.35 - $100.28
Q4 2015	8,894	$1,050	$87.24	$75.55 - $94.25
Q3 2015	8,584	$846	$75.34	$67.46 - $78.55
Q2 2015	8,085	$769	$74.17	$72.20 - $77.26
Q1 2015	8,284	$807	$72.15	$67.27 - $77.27
Q4 2014	8,298	$778	$70.55	$66.40 - $73.88
Q3 2014	8,453	$801	$71.25	$68.00 - $75.48
Q2 2014	8,460	$853	$74.80	$71.30 - $76.67
Q1 2014	8,466	$831	$70.27	$67.55 - $73.19
Q4 2013	8,475	$823	$70.01	$67.66 - $72.12
Q3 2013	8,575	$826	$70.55	$67.75 - $73.37
Q2 2013	9,240	$914	$71.80	$68.58 - $74.15