MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

UMB Bank, n.a.'s Holding History (CIK: 0000933429)

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

Q4 2025

Shares 132,920 Value ($000) $40,624 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 128,795 Value ($000) $39,140 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 130,939 Value ($000) $38,256 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 131,646 Value ($000) $41,122 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 134,552 Value ($000) $39,005 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 137,083 Value ($000) $41,743 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 138,857 Value ($000) $35,386 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 139,752 Value ($000) $39,403 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 173,935 Value ($000) $51,573 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 186,194 Value ($000) $49,051 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 190,374 Value ($000) $56,810 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 190,343 Value ($000) $53,222 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 191,806 Value ($000) $51 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 192,525 Value ($000) $44,423 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 194,194 Value ($000) $47,943 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 193,263 Value ($000) $47,790 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 191,945 Value ($000) $51,454 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 135,901 Value ($000) $32,767 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 132,627 Value ($000) $30,636 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 133,832 Value ($000) $29,997 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 133,000 Value ($000) $28,539 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 103,240 Value ($000) $19,045 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 103,240 Value ($000) $19,045 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 100,677 Value ($000) $16,647 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 74,444 Value ($000) $14,711 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 74,571 Value ($000) $16,011 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 76,557 Value ($000) $15,897 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 78,726 Value ($000) $14,950 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 79,646 Value ($000) $14,143 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 78,177 Value ($000) $13,078 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 78,099 Value ($000) $12,237 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 69,554 Value ($000) $10,877 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 77,812 Value ($000) $13,393 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 79,673 Value ($000) $12,483 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 85,686 Value ($000) $13,124 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 89,246 Value ($000) $11,567 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 99,613 Value ($000) $12,125 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 126,038 Value ($000) $14,539 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 146,652 Value ($000) $17,648 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 110,231 Value ($000) $13,854 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 81,554 Value ($000) $9,635 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 83,721 Value ($000) $8,249 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 90,357 Value ($000) $8,591 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 94,739 Value ($000) $9,231 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 98,247 Value ($000) $9,206 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 102,022 Value ($000) $9,672 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 112,917 Value ($000) $11,375 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 121,850 Value ($000) $11,945 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 159,846 Value ($000) $15,510 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 164,629 Value ($000) $15,839 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 168,699 Value ($000) $16,701 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	132,920	$40,624	$305.09	$290.30 - $321.79
Q3 2025	128,795	$39,140	$301.40	$286.90 - $317.52
Q2 2025	130,939	$38,256	$303.54	$280.19 - $316.26
Q1 2025	131,646	$41,122	$292.89	$270.23 - $320.72
Q4 2024	134,552	$39,005	$290.22	$275.34 - $308.80
Q3 2024	137,083	$41,743	$266.70	$235.19 - $298.17
Q2 2024	138,857	$35,386	$255.04	$239.07 - $270.15
Q1 2024	139,752	$39,403	$278.01	$265.95 - $288.51
Q4 2023	173,935	$51,573	$258.68	$233.05 - $283.22
Q3 2023	186,194	$49,051	$269.51	$248.24 - $282.39
Q2 2023	190,374	$56,810	$273.09	$262.44 - $282.15
Q1 2023	190,343	$53,222	$250.51	$242.11 - $263.34
Q4 2022	191,806	$51	$245.25	$214.97 - $261.32
Q3 2022	192,525	$44,423	$236.27	$213.92 - $247.25
Q2 2022	194,194	$47,943	$226.36	$209.53 - $238.22
Q1 2022	193,263	$47,790	$227.78	$199.74 - $247.43
Q4 2021	191,945	$51,454	$229.60	$214.30 - $246.13
Q3 2021	135,901	$32,767	$215.84	$204.35 - $225.88
Q2 2021	132,627	$30,636	$209.30	$200.41 - $214.63
Q1 2021	133,832	$29,997	$191.26	$181.19 - $204.54
Q4 2020	133,000	$28,539	$193.25	$183.72 - $205.66
Q3 2020	103,240	$19,045	$181.40	$161.01 - $201.06
Q2 2020	103,240	$19,045	$161.00	$135.75 - $178.74
Q1 2020	100,677	$16,647	$171.84	$108.80 - $190.08
Q4 2019	74,444	$14,711	$171.93	$162.20 - $184.62
Q3 2019	74,571	$16,011	$184.76	$177.38 - $190.99
Q2 2019	76,557	$15,897	$169.75	$159.68 - $178.93
Q1 2019	78,726	$14,950	$154.59	$147.38 - $162.95
Q4 2018	79,646	$14,143	$150.10	$136.68 - $161.23
Q3 2018	78,177	$13,078	$134.80	$128.54 - $141.76
Q2 2018	78,099	$12,237	$135.53	$129.30 - $144.01
Q1 2018	69,554	$10,877	$136.66	$122.48 - $148.12
Q4 2017	77,812	$13,393	$138.65	$128.37 - $145.70
Q3 2017	79,673	$12,483	$128.65	$124.32 - $133.25
Q2 2017	85,686	$13,124	$117.92	$104.72 - $127.34
Q1 2017	89,246	$11,567	$101.70	$95.50 - $105.98
Q4 2016	99,613	$12,125	$94.30	$88.47 - $100.20
Q3 2016	126,038	$14,539	$94.54	$90.67 - $102.32
Q2 2016	146,652	$17,648	$99.15	$92.36 - $104.23
Q1 2016	110,231	$13,854	$93.96	$88.35 - $100.28
Q4 2015	81,554	$9,635	$87.24	$75.55 - $94.25
Q3 2015	83,721	$8,249	$75.34	$67.46 - $78.55
Q2 2015	90,357	$8,591	$74.17	$72.20 - $77.26
Q1 2015	94,739	$9,231	$72.15	$67.27 - $77.27
Q4 2014	98,247	$9,206	$70.55	$66.40 - $73.88
Q3 2014	102,022	$9,672	$71.25	$68.00 - $75.48
Q2 2014	112,917	$11,375	$74.80	$71.30 - $76.67
Q1 2014	121,850	$11,945	$70.27	$67.55 - $73.19
Q4 2013	159,846	$15,510	$70.01	$67.66 - $72.12
Q3 2013	164,629	$15,839	$70.55	$67.75 - $73.37
Q2 2013	168,699	$16,701	$71.80	$68.58 - $74.15