MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

MONARCH CAPITAL MANAGEMENT INC/'s Holding History (CIK: 0000938759)

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

Q4 2025

Shares 39,029 Value ($000) $11,928 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 39,028 Value ($000) $11,860 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 38,158 Value ($000) $11,149 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 38,911 Value ($000) $12,155 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 39,656 Value ($000) $11,496 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 39,761 Value ($000) $12,108 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 39,912 Value ($000) $10,171 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 40,279 Value ($000) $11,357 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 40,371 Value ($000) $11,970 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 41,846 Value ($000) $11,024 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 42,079 Value ($000) $12,557 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 42,609 Value ($000) $11,914 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 43,504 Value ($000) $11,465 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 45,417 Value ($000) $10,480 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 46,184 Value ($000) $11,402 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 46,601 Value ($000) $11,523 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 47,182 Value ($000) $12,648 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 47,385 Value ($000) $11,425 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 47,281 Value ($000) $10,921 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 47,211 Value ($000) $10,582 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 47,902 Value ($000) $10,279 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 49,076 Value ($000) $10,772 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 49,331 Value ($000) $9,100 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 49,076 Value ($000) $8,115 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 49,148 Value ($000) $9,712 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 49,458 Value ($000) $10,619 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 49,732 Value ($000) $10,327 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 50,301 Value ($000) $9,552 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 51,755 Value ($000) $9,190 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 53,985 Value ($000) $9,031 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 54,114 Value ($000) $8,479 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 56,743 Value ($000) $8,873 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 57,053 Value ($000) $9,820 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 59,817 Value ($000) $9,372 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 62,375 Value ($000) $9,553 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 70,058 Value ($000) $9,080 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 70,322 Value ($000) $8,560 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 69,921 Value ($000) $8,066 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 69,861 Value ($000) $8,407 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 75,773 Value ($000) $9,523 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 77,994 Value ($000) $9,214 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 80,454 Value ($000) $7,927 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 80,492 Value ($000) $7,652 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 79,856 Value ($000) $7,781 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 79,289 Value ($000) $7,429 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 77,335 Value ($000) $7,332 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 76,730 Value ($000) $7,730 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 78,060 Value ($000) $7,652 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 76,845 Value ($000) $7,456 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 77,095 Value ($000) $7,417 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 76,928 Value ($000) $7,616 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	39,029	$11,928	$305.09	$290.30 - $321.79
Q3 2025	39,028	$11,860	$301.40	$286.90 - $317.52
Q2 2025	38,158	$11,149	$303.54	$280.19 - $316.26
Q1 2025	38,911	$12,155	$292.89	$270.23 - $320.72
Q4 2024	39,656	$11,496	$290.22	$275.34 - $308.80
Q3 2024	39,761	$12,108	$266.70	$235.19 - $298.17
Q2 2024	39,912	$10,171	$255.04	$239.07 - $270.15
Q1 2024	40,279	$11,357	$278.01	$265.95 - $288.51
Q4 2023	40,371	$11,970	$258.68	$233.05 - $283.22
Q3 2023	41,846	$11,024	$269.51	$248.24 - $282.39
Q2 2023	42,079	$12,557	$273.09	$262.44 - $282.15
Q1 2023	42,609	$11,914	$250.51	$242.11 - $263.34
Q4 2022	43,504	$11,465	$245.25	$214.97 - $261.32
Q3 2022	45,417	$10,480	$236.27	$213.92 - $247.25
Q2 2022	46,184	$11,402	$226.36	$209.53 - $238.22
Q1 2022	46,601	$11,523	$227.78	$199.74 - $247.43
Q4 2021	47,182	$12,648	$229.60	$214.30 - $246.13
Q3 2021	47,385	$11,425	$215.84	$204.35 - $225.88
Q2 2021	47,281	$10,921	$209.30	$200.41 - $214.63
Q1 2021	47,211	$10,582	$191.26	$181.19 - $204.54
Q4 2020	47,902	$10,279	$193.25	$183.72 - $205.66
Q3 2020	49,076	$10,772	$181.40	$161.01 - $201.06
Q2 2020	49,331	$9,100	$161.00	$135.75 - $178.74
Q1 2020	49,076	$8,115	$171.84	$108.80 - $190.08
Q4 2019	49,148	$9,712	$171.93	$162.20 - $184.62
Q3 2019	49,458	$10,619	$184.76	$177.38 - $190.99
Q2 2019	49,732	$10,327	$169.75	$159.68 - $178.93
Q1 2019	50,301	$9,552	$154.59	$147.38 - $162.95
Q4 2018	51,755	$9,190	$150.10	$136.68 - $161.23
Q3 2018	53,985	$9,031	$134.80	$128.54 - $141.76
Q2 2018	54,114	$8,479	$135.53	$129.30 - $144.01
Q1 2018	56,743	$8,873	$136.66	$122.48 - $148.12
Q4 2017	57,053	$9,820	$138.65	$128.37 - $145.70
Q3 2017	59,817	$9,372	$128.65	$124.32 - $133.25
Q2 2017	62,375	$9,553	$117.92	$104.72 - $127.34
Q1 2017	70,058	$9,080	$101.70	$95.50 - $105.98
Q4 2016	70,322	$8,560	$94.30	$88.47 - $100.20
Q3 2016	69,921	$8,066	$94.54	$90.67 - $102.32
Q2 2016	69,861	$8,407	$99.15	$92.36 - $104.23
Q1 2016	75,773	$9,523	$93.96	$88.35 - $100.28
Q4 2015	77,994	$9,214	$87.24	$75.55 - $94.25
Q3 2015	80,454	$7,927	$75.34	$67.46 - $78.55
Q2 2015	80,492	$7,652	$74.17	$72.20 - $77.26
Q1 2015	79,856	$7,781	$72.15	$67.27 - $77.27
Q4 2014	79,289	$7,429	$70.55	$66.40 - $73.88
Q3 2014	77,335	$7,332	$71.25	$68.00 - $75.48
Q2 2014	76,730	$7,730	$74.80	$71.30 - $76.67
Q1 2014	78,060	$7,652	$70.27	$67.55 - $73.19
Q4 2013	76,845	$7,456	$70.01	$67.66 - $72.12
Q3 2013	77,095	$7,417	$70.55	$67.75 - $73.37
Q2 2013	76,928	$7,616	$71.80	$68.58 - $74.15