MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

OLD SECOND NATIONAL BANK OF AURORA's Holding History (CIK: 0000903783)

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

Q4 2025

Shares 7,602 Value ($000) $2,323 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 7,465 Value ($000) $2,269 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 7,537 Value ($000) $2,202 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 8,284 Value ($000) $2,588 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 8,451 Value ($000) $2,450 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 8,045 Value ($000) $2,450 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 8,061 Value ($000) $2,054 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 9,403 Value ($000) $2,651 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 11,237 Value ($000) $3,332 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 11,359 Value ($000) $2,992 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 11,576 Value ($000) $3,454 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 12,321 Value ($000) $3,445 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 12,797 Value ($000) $3,372 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 12,837 Value ($000) $2,962 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 13,104 Value ($000) $3,235 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 13,372 Value ($000) $3,306 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 12,548 Value ($000) $2,608 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 13,047 Value ($000) $3,146 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 13,002 Value ($000) $3,003 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 12,881 Value ($000) $2,887 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 12,384 Value ($000) $2,658 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 12,533 Value ($000) $2,751 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 9,712 Value ($000) $1,792 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 5,075 Value ($000) $839 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 4,494 Value ($000) $888 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 4,494 Value ($000) $965 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 4,476 Value ($000) $930 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 5,458 Value ($000) $1,037 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 5,438 Value ($000) $965 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 5,452 Value ($000) $912 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 5,431 Value ($000) $851 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 5,412 Value ($000) $846 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 5,423 Value ($000) $934 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 5,411 Value ($000) $848 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 2,300 Value ($000) $352 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 2,300 Value ($000) $298 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 2,350 Value ($000) $286 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 2,350 Value ($000) $272 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 2,350 Value ($000) $283 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 2,350 Value ($000) $295 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 2,350 Value ($000) $278 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 2,550 Value ($000) $251 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 2,711 Value ($000) $258 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 2,893 Value ($000) $281 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 2,893 Value ($000) $271 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 2,893 Value ($000) $274 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 35,788 Value ($000) $3,605 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 34,913 Value ($000) $3,423 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 33,128 Value ($000) $3,214 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 32,051 Value ($000) $3,084 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 32,639 Value ($000) $3,231 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	7,602	$2,323	$305.09	$290.30 - $321.79
Q3 2025	7,465	$2,269	$301.40	$286.90 - $317.52
Q2 2025	7,537	$2,202	$303.54	$280.19 - $316.26
Q1 2025	8,284	$2,588	$292.89	$270.23 - $320.72
Q4 2024	8,451	$2,450	$290.22	$275.34 - $308.80
Q3 2024	8,045	$2,450	$266.70	$235.19 - $298.17
Q2 2024	8,061	$2,054	$255.04	$239.07 - $270.15
Q1 2024	9,403	$2,651	$278.01	$265.95 - $288.51
Q4 2023	11,237	$3,332	$258.68	$233.05 - $283.22
Q3 2023	11,359	$2,992	$269.51	$248.24 - $282.39
Q2 2023	11,576	$3,454	$273.09	$262.44 - $282.15
Q1 2023	12,321	$3,445	$250.51	$242.11 - $263.34
Q4 2022	12,797	$3,372	$245.25	$214.97 - $261.32
Q3 2022	12,837	$2,962	$236.27	$213.92 - $247.25
Q2 2022	13,104	$3,235	$226.36	$209.53 - $238.22
Q1 2022	13,372	$3,306	$227.78	$199.74 - $247.43
Q4 2021	12,548	$2,608	$229.60	$214.30 - $246.13
Q3 2021	13,047	$3,146	$215.84	$204.35 - $225.88
Q2 2021	13,002	$3,003	$209.30	$200.41 - $214.63
Q1 2021	12,881	$2,887	$191.26	$181.19 - $204.54
Q4 2020	12,384	$2,658	$193.25	$183.72 - $205.66
Q3 2020	12,533	$2,751	$181.40	$161.01 - $201.06
Q2 2020	9,712	$1,792	$161.00	$135.75 - $178.74
Q1 2020	5,075	$839	$171.84	$108.80 - $190.08
Q4 2019	4,494	$888	$171.93	$162.20 - $184.62
Q3 2019	4,494	$965	$184.76	$177.38 - $190.99
Q2 2019	4,476	$930	$169.75	$159.68 - $178.93
Q1 2019	5,458	$1,037	$154.59	$147.38 - $162.95
Q4 2018	5,438	$965	$150.10	$136.68 - $161.23
Q3 2018	5,452	$912	$134.80	$128.54 - $141.76
Q2 2018	5,431	$851	$135.53	$129.30 - $144.01
Q1 2018	5,412	$846	$136.66	$122.48 - $148.12
Q4 2017	5,423	$934	$138.65	$128.37 - $145.70
Q3 2017	5,411	$848	$128.65	$124.32 - $133.25
Q2 2017	2,300	$352	$117.92	$104.72 - $127.34
Q1 2017	2,300	$298	$101.70	$95.50 - $105.98
Q4 2016	2,350	$286	$94.30	$88.47 - $100.20
Q3 2016	2,350	$272	$94.54	$90.67 - $102.32
Q2 2016	2,350	$283	$99.15	$92.36 - $104.23
Q1 2016	2,350	$295	$93.96	$88.35 - $100.28
Q4 2015	2,350	$278	$87.24	$75.55 - $94.25
Q3 2015	2,550	$251	$75.34	$67.46 - $78.55
Q2 2015	2,711	$258	$74.17	$72.20 - $77.26
Q1 2015	2,893	$281	$72.15	$67.27 - $77.27
Q4 2014	2,893	$271	$70.55	$66.40 - $73.88
Q3 2014	2,893	$274	$71.25	$68.00 - $75.48
Q2 2014	35,788	$3,605	$74.80	$71.30 - $76.67
Q1 2014	34,913	$3,423	$70.27	$67.55 - $73.19
Q4 2013	33,128	$3,214	$70.01	$67.66 - $72.12
Q3 2013	32,051	$3,084	$70.55	$67.75 - $73.37
Q2 2013	32,639	$3,231	$71.80	$68.58 - $74.15