MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

BRYN MAWR TRUST Co's Holding History (CIK: 0000900974)

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

Q4 2025

Shares 60,480 Value ($000) $18,485 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 61,012 Value ($000) $18,541 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 72,836 Value ($000) $21,281 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 76,157 Value ($000) $23,789 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 76,418 Value ($000) $22,153 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 78,751 Value ($000) $23,980 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 40,082 Value ($000) $10,215 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 40,319 Value ($000) $11,368 Avg Close $278.01 Range $265.95 - $288.51

Q3 2023

Shares 41,379 Value ($000) $10,901 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 40,895 Value ($000) $12 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 41,726 Value ($000) $12 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 41,513 Value ($000) $11 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 42,855 Value ($000) $9,889 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 43,737 Value ($000) $10,799 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 47,028 Value ($000) $11,629 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 51,265 Value ($000) $13,742 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 52,927 Value ($000) $12,761 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 51,608 Value ($000) $11,921 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 51,961 Value ($000) $11,646 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 53,788 Value ($000) $11,541 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 53,733 Value ($000) $11,794 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 56,536 Value ($000) $10,430 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 59,123 Value ($000) $9,776 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 58,187 Value ($000) $11,498 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 57,272 Value ($000) $12,297 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 57,135 Value ($000) $11,864 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 57,741 Value ($000) $10,965 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 57,836 Value ($000) $10,270 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 58,008 Value ($000) $9,704 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 75,392 Value ($000) $11,813 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 74,751 Value ($000) $11,689 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 76,071 Value ($000) $13,093 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 78,472 Value ($000) $12,295 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 80,246 Value ($000) $12,291 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 77,178 Value ($000) $10,003 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 78,444 Value ($000) $9,548 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 76,352 Value ($000) $8,808 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 44,441 Value ($000) $5,348 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 45,628 Value ($000) $5,735 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 46,081 Value ($000) $5,444 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 46,986 Value ($000) $4,630 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 47,992 Value ($000) $4,563 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 47,379 Value ($000) $4,616 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 45,657 Value ($000) $4,278 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 38,677 Value ($000) $3,666 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 41,183 Value ($000) $4,149 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 41,782 Value ($000) $4,096 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 39,876 Value ($000) $3,870 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 39,200 Value ($000) $3,771 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 39,257 Value ($000) $3,886 Avg Close $71.80 Range $68.58 - $74.15

Q1 2013

Shares 40,914 Value ($000) $4,079 Avg Close $67.64 Range $63.31 - $71.35

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	60,480	$18,485	$305.09	$290.30 - $321.79
Q3 2025	61,012	$18,541	$301.40	$286.90 - $317.52
Q2 2025	72,836	$21,281	$303.54	$280.19 - $316.26
Q1 2025	76,157	$23,789	$292.89	$270.23 - $320.72
Q4 2024	76,418	$22,153	$290.22	$275.34 - $308.80
Q3 2024	78,751	$23,980	$266.70	$235.19 - $298.17
Q2 2024	40,082	$10,215	$255.04	$239.07 - $270.15
Q1 2024	40,319	$11,368	$278.01	$265.95 - $288.51
Q3 2023	41,379	$10,901	$269.51	$248.24 - $282.39
Q2 2023	40,895	$12	$273.09	$262.44 - $282.15
Q1 2023	41,726	$12	$250.51	$242.11 - $263.34
Q4 2022	41,513	$11	$245.25	$214.97 - $261.32
Q3 2022	42,855	$9,889	$236.27	$213.92 - $247.25
Q2 2022	43,737	$10,799	$226.36	$209.53 - $238.22
Q1 2022	47,028	$11,629	$227.78	$199.74 - $247.43
Q4 2021	51,265	$13,742	$229.60	$214.30 - $246.13
Q3 2021	52,927	$12,761	$215.84	$204.35 - $225.88
Q2 2021	51,608	$11,921	$209.30	$200.41 - $214.63
Q1 2021	51,961	$11,646	$191.26	$181.19 - $204.54
Q4 2020	53,788	$11,541	$193.25	$183.72 - $205.66
Q3 2020	53,733	$11,794	$181.40	$161.01 - $201.06
Q2 2020	56,536	$10,430	$161.00	$135.75 - $178.74
Q1 2020	59,123	$9,776	$171.84	$108.80 - $190.08
Q4 2019	58,187	$11,498	$171.93	$162.20 - $184.62
Q3 2019	57,272	$12,297	$184.76	$177.38 - $190.99
Q2 2019	57,135	$11,864	$169.75	$159.68 - $178.93
Q1 2019	57,741	$10,965	$154.59	$147.38 - $162.95
Q4 2018	57,836	$10,270	$150.10	$136.68 - $161.23
Q3 2018	58,008	$9,704	$134.80	$128.54 - $141.76
Q2 2018	75,392	$11,813	$135.53	$129.30 - $144.01
Q1 2018	74,751	$11,689	$136.66	$122.48 - $148.12
Q4 2017	76,071	$13,093	$138.65	$128.37 - $145.70
Q3 2017	78,472	$12,295	$128.65	$124.32 - $133.25
Q2 2017	80,246	$12,291	$117.92	$104.72 - $127.34
Q1 2017	77,178	$10,003	$101.70	$95.50 - $105.98
Q4 2016	78,444	$9,548	$94.30	$88.47 - $100.20
Q3 2016	76,352	$8,808	$94.54	$90.67 - $102.32
Q2 2016	44,441	$5,348	$99.15	$92.36 - $104.23
Q1 2016	45,628	$5,735	$93.96	$88.35 - $100.28
Q4 2015	46,081	$5,444	$87.24	$75.55 - $94.25
Q3 2015	46,986	$4,630	$75.34	$67.46 - $78.55
Q2 2015	47,992	$4,563	$74.17	$72.20 - $77.26
Q1 2015	47,379	$4,616	$72.15	$67.27 - $77.27
Q4 2014	45,657	$4,278	$70.55	$66.40 - $73.88
Q3 2014	38,677	$3,666	$71.25	$68.00 - $75.48
Q2 2014	41,183	$4,149	$74.80	$71.30 - $76.67
Q1 2014	41,782	$4,096	$70.27	$67.55 - $73.19
Q4 2013	39,876	$3,870	$70.01	$67.66 - $72.12
Q3 2013	39,200	$3,771	$70.55	$67.75 - $73.37
Q2 2013	39,257	$3,886	$71.80	$68.58 - $74.15
Q1 2013	40,914	$4,079	$67.64	$63.31 - $71.35