MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

TRUSTMARK BANK TRUST DEPARTMENT's Holding History (CIK: 0000861176)

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

Q4 2025

Shares 10,661 Value ($000) $3,258 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 10,797 Value ($000) $3,281 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 10,955 Value ($000) $3,201 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 11,141 Value ($000) $3,480 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 11,433 Value ($000) $3,314 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 12,135 Value ($000) $3,695 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 15,704 Value ($000) $4,002 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 15,881 Value ($000) $4,478 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 14,886 Value ($000) $4,414 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 14,782 Value ($000) $3,894 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 15,239 Value ($000) $4,547 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 15,832 Value ($000) $4,427 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 16,238 Value ($000) $4,279 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 16,561 Value ($000) $3,821 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 16,650 Value ($000) $4,110 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 16,838 Value ($000) $4,164 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 17,968 Value ($000) $4,816 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 18,433 Value ($000) $4,444 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 18,483 Value ($000) $4,270 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 18,633 Value ($000) $4,177 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 19,067 Value ($000) $4,092 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 19,017 Value ($000) $4,174 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 19,417 Value ($000) $3,582 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 19,442 Value ($000) $3,215 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 18,926 Value ($000) $3,740 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 18,714 Value ($000) $4,018 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 18,850 Value ($000) $3,915 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 20,368 Value ($000) $3,868 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 19,579 Value ($000) $3,477 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 19,151 Value ($000) $3,203 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 20,365 Value ($000) $3,191 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 19,858 Value ($000) $3,106 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 19,467 Value ($000) $3,351 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 19,357 Value ($000) $3,033 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 21,666 Value ($000) $3,318 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 23,500 Value ($000) $3,046 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 23,761 Value ($000) $2,893 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 32,081 Value ($000) $3,701 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 34,147 Value ($000) $4,109 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 36,658 Value ($000) $4,608 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 34,009 Value ($000) $4,018 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 33,928 Value ($000) $3,342 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 31,751 Value ($000) $3,019 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 32,378 Value ($000) $3,155 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 25,269 Value ($000) $2,368 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 28,882 Value ($000) $2,739 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 28,827 Value ($000) $2,904 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 31,097 Value ($000) $3,048 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 36,048 Value ($000) $3,498 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 33,460 Value ($000) $3,220 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 32,155 Value ($000) $3,184 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	10,661	$3,258	$305.09	$290.30 - $321.79
Q3 2025	10,797	$3,281	$301.40	$286.90 - $317.52
Q2 2025	10,955	$3,201	$303.54	$280.19 - $316.26
Q1 2025	11,141	$3,480	$292.89	$270.23 - $320.72
Q4 2024	11,433	$3,314	$290.22	$275.34 - $308.80
Q3 2024	12,135	$3,695	$266.70	$235.19 - $298.17
Q2 2024	15,704	$4,002	$255.04	$239.07 - $270.15
Q1 2024	15,881	$4,478	$278.01	$265.95 - $288.51
Q4 2023	14,886	$4,414	$258.68	$233.05 - $283.22
Q3 2023	14,782	$3,894	$269.51	$248.24 - $282.39
Q2 2023	15,239	$4,547	$273.09	$262.44 - $282.15
Q1 2023	15,832	$4,427	$250.51	$242.11 - $263.34
Q4 2022	16,238	$4,279	$245.25	$214.97 - $261.32
Q3 2022	16,561	$3,821	$236.27	$213.92 - $247.25
Q2 2022	16,650	$4,110	$226.36	$209.53 - $238.22
Q1 2022	16,838	$4,164	$227.78	$199.74 - $247.43
Q4 2021	17,968	$4,816	$229.60	$214.30 - $246.13
Q3 2021	18,433	$4,444	$215.84	$204.35 - $225.88
Q2 2021	18,483	$4,270	$209.30	$200.41 - $214.63
Q1 2021	18,633	$4,177	$191.26	$181.19 - $204.54
Q4 2020	19,067	$4,092	$193.25	$183.72 - $205.66
Q3 2020	19,017	$4,174	$181.40	$161.01 - $201.06
Q2 2020	19,417	$3,582	$161.00	$135.75 - $178.74
Q1 2020	19,442	$3,215	$171.84	$108.80 - $190.08
Q4 2019	18,926	$3,740	$171.93	$162.20 - $184.62
Q3 2019	18,714	$4,018	$184.76	$177.38 - $190.99
Q2 2019	18,850	$3,915	$169.75	$159.68 - $178.93
Q1 2019	20,368	$3,868	$154.59	$147.38 - $162.95
Q4 2018	19,579	$3,477	$150.10	$136.68 - $161.23
Q3 2018	19,151	$3,203	$134.80	$128.54 - $141.76
Q2 2018	20,365	$3,191	$135.53	$129.30 - $144.01
Q1 2018	19,858	$3,106	$136.66	$122.48 - $148.12
Q4 2017	19,467	$3,351	$138.65	$128.37 - $145.70
Q3 2017	19,357	$3,033	$128.65	$124.32 - $133.25
Q2 2017	21,666	$3,318	$117.92	$104.72 - $127.34
Q1 2017	23,500	$3,046	$101.70	$95.50 - $105.98
Q4 2016	23,761	$2,893	$94.30	$88.47 - $100.20
Q3 2016	32,081	$3,701	$94.54	$90.67 - $102.32
Q2 2016	34,147	$4,109	$99.15	$92.36 - $104.23
Q1 2016	36,658	$4,608	$93.96	$88.35 - $100.28
Q4 2015	34,009	$4,018	$87.24	$75.55 - $94.25
Q3 2015	33,928	$3,342	$75.34	$67.46 - $78.55
Q2 2015	31,751	$3,019	$74.17	$72.20 - $77.26
Q1 2015	32,378	$3,155	$72.15	$67.27 - $77.27
Q4 2014	25,269	$2,368	$70.55	$66.40 - $73.88
Q3 2014	28,882	$2,739	$71.25	$68.00 - $75.48
Q2 2014	28,827	$2,904	$74.80	$71.30 - $76.67
Q1 2014	31,097	$3,048	$70.27	$67.55 - $73.19
Q4 2013	36,048	$3,498	$70.01	$67.66 - $72.12
Q3 2013	33,460	$3,220	$70.55	$67.75 - $73.37
Q2 2013	32,155	$3,184	$71.80	$68.58 - $74.15