MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

PIONEER TRUST BANK N A/OR's Holding History (CIK: 0001006435)

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

Q4 2025

Shares 17,146 Value ($000) $5,240 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 17,186 Value ($000) $5,223 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 16,926 Value ($000) $4,945 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 17,091 Value ($000) $5,339 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 17,236 Value ($000) $4,997 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 15,083 Value ($000) $4,593 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 14,918 Value ($000) $3,802 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 14,973 Value ($000) $4,222 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 16,075 Value ($000) $4,766 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 15,460 Value ($000) $4,073 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 16,900 Value ($000) $5,043 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 21,215 Value ($000) $5,932 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 21,437 Value ($000) $5,649 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 21,967 Value ($000) $5,068 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 22,452 Value ($000) $5,543 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 23,117 Value ($000) $5,716 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 23,665 Value ($000) $6,344 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 23,526 Value ($000) $5,673 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 23,501 Value ($000) $5,428 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 23,586 Value ($000) $5,287 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 23,546 Value ($000) $5,052 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 24,853 Value ($000) $5,455 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 25,658 Value ($000) $4,733 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 28,648 Value ($000) $4,737 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 28,819 Value ($000) $5,695 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 28,802 Value ($000) $6,184 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 29,938 Value ($000) $6,217 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 29,878 Value ($000) $5,674 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 30,041 Value ($000) $5,334 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 29,496 Value ($000) $4,935 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 27,706 Value ($000) $4,342 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 27,786 Value ($000) $4,345 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 27,611 Value ($000) $4,752 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 27,641 Value ($000) $4,330 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 24,566 Value ($000) $3,762 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 25,021 Value ($000) $3,243 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 25,101 Value ($000) $3,056 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 25,221 Value ($000) $2,910 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 25,221 Value ($000) $3,035 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 24,891 Value ($000) $3,129 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 24,751 Value ($000) $2,924 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 24,466 Value ($000) $2,411 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 24,536 Value ($000) $2,332 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 25,070 Value ($000) $2,443 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 24,211 Value ($000) $2,269 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 24,326 Value ($000) $2,307 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 24,376 Value ($000) $2,455 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 24,376 Value ($000) $2,390 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 24,421 Value ($000) $2,370 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 24,496 Value ($000) $2,356 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 24,496 Value ($000) $2,425 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	17,146	$5,240	$305.09	$290.30 - $321.79
Q3 2025	17,186	$5,223	$301.40	$286.90 - $317.52
Q2 2025	16,926	$4,945	$303.54	$280.19 - $316.26
Q1 2025	17,091	$5,339	$292.89	$270.23 - $320.72
Q4 2024	17,236	$4,997	$290.22	$275.34 - $308.80
Q3 2024	15,083	$4,593	$266.70	$235.19 - $298.17
Q2 2024	14,918	$3,802	$255.04	$239.07 - $270.15
Q1 2024	14,973	$4,222	$278.01	$265.95 - $288.51
Q4 2023	16,075	$4,766	$258.68	$233.05 - $283.22
Q3 2023	15,460	$4,073	$269.51	$248.24 - $282.39
Q2 2023	16,900	$5,043	$273.09	$262.44 - $282.15
Q1 2023	21,215	$5,932	$250.51	$242.11 - $263.34
Q4 2022	21,437	$5,649	$245.25	$214.97 - $261.32
Q3 2022	21,967	$5,068	$236.27	$213.92 - $247.25
Q2 2022	22,452	$5,543	$226.36	$209.53 - $238.22
Q1 2022	23,117	$5,716	$227.78	$199.74 - $247.43
Q4 2021	23,665	$6,344	$229.60	$214.30 - $246.13
Q3 2021	23,526	$5,673	$215.84	$204.35 - $225.88
Q2 2021	23,501	$5,428	$209.30	$200.41 - $214.63
Q1 2021	23,586	$5,287	$191.26	$181.19 - $204.54
Q4 2020	23,546	$5,052	$193.25	$183.72 - $205.66
Q3 2020	24,853	$5,455	$181.40	$161.01 - $201.06
Q2 2020	25,658	$4,733	$161.00	$135.75 - $178.74
Q1 2020	28,648	$4,737	$171.84	$108.80 - $190.08
Q4 2019	28,819	$5,695	$171.93	$162.20 - $184.62
Q3 2019	28,802	$6,184	$184.76	$177.38 - $190.99
Q2 2019	29,938	$6,217	$169.75	$159.68 - $178.93
Q1 2019	29,878	$5,674	$154.59	$147.38 - $162.95
Q4 2018	30,041	$5,334	$150.10	$136.68 - $161.23
Q3 2018	29,496	$4,935	$134.80	$128.54 - $141.76
Q2 2018	27,706	$4,342	$135.53	$129.30 - $144.01
Q1 2018	27,786	$4,345	$136.66	$122.48 - $148.12
Q4 2017	27,611	$4,752	$138.65	$128.37 - $145.70
Q3 2017	27,641	$4,330	$128.65	$124.32 - $133.25
Q2 2017	24,566	$3,762	$117.92	$104.72 - $127.34
Q1 2017	25,021	$3,243	$101.70	$95.50 - $105.98
Q4 2016	25,101	$3,056	$94.30	$88.47 - $100.20
Q3 2016	25,221	$2,910	$94.54	$90.67 - $102.32
Q2 2016	25,221	$3,035	$99.15	$92.36 - $104.23
Q1 2016	24,891	$3,129	$93.96	$88.35 - $100.28
Q4 2015	24,751	$2,924	$87.24	$75.55 - $94.25
Q3 2015	24,466	$2,411	$75.34	$67.46 - $78.55
Q2 2015	24,536	$2,332	$74.17	$72.20 - $77.26
Q1 2015	25,070	$2,443	$72.15	$67.27 - $77.27
Q4 2014	24,211	$2,269	$70.55	$66.40 - $73.88
Q3 2014	24,326	$2,307	$71.25	$68.00 - $75.48
Q2 2014	24,376	$2,455	$74.80	$71.30 - $76.67
Q1 2014	24,376	$2,390	$70.27	$67.55 - $73.19
Q4 2013	24,421	$2,370	$70.01	$67.66 - $72.12
Q3 2013	24,496	$2,356	$70.55	$67.75 - $73.37
Q2 2013	24,496	$2,425	$71.80	$68.58 - $74.15