MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

TRUST CO OF TOLEDO NA /OH/'s Holding History (CIK: 0001008937)

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

Q4 2025

Shares 37,193 Value ($000) $11,367 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 37,526 Value ($000) $11,404 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 37,307 Value ($000) $10,900 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 37,235 Value ($000) $11,631 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 37,039 Value ($000) $10,737 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 36,395 Value ($000) $11,083 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 36,282 Value ($000) $9,246 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 34,238 Value ($000) $9,653 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 32,590 Value ($000) $9,663 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 30,672 Value ($000) $8,080 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 27,329 Value ($000) $8,155 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 28,040 Value ($000) $7,840 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 27,457 Value ($000) $7 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 27,956 Value ($000) $6,450 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 29,238 Value ($000) $7,219 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 29,352 Value ($000) $7,258 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 29,362 Value ($000) $7,871 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 29,339 Value ($000) $7,074 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 29,601 Value ($000) $6,837 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 29,689 Value ($000) $6,655 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 30,202 Value ($000) $6,481 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 27,479 Value ($000) $6,032 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 27,480 Value ($000) $5,069 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 27,410 Value ($000) $4,532 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 27,540 Value ($000) $5,442 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 27,610 Value ($000) $5,928 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 27,875 Value ($000) $5,788 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 28,765 Value ($000) $5,462 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 28,950 Value ($000) $5,141 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 28,912 Value ($000) $4,836 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 28,915 Value ($000) $4,530 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 28,837 Value ($000) $4,510 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 28,751 Value ($000) $4,949 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 29,290 Value ($000) $4,589 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 29,930 Value ($000) $4,584 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 29,674 Value ($000) $3,846 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 29,416 Value ($000) $3,581 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 29,840 Value ($000) $3,443 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 28,882 Value ($000) $3,475 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 28,589 Value ($000) $3,593 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 27,590 Value ($000) $3,260 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 27,452 Value ($000) $2,705 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 27,795 Value ($000) $2,643 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 26,785 Value ($000) $2,610 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 28,391 Value ($000) $2,661 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 36,782 Value ($000) $3,487 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 36,801 Value ($000) $3,708 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 37,131 Value ($000) $3,640 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 32,249 Value ($000) $3,129 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 30,451 Value ($000) $2,930 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 28,798 Value ($000) $2,851 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	37,193	$11,367	$305.09	$290.30 - $321.79
Q3 2025	37,526	$11,404	$301.40	$286.90 - $317.52
Q2 2025	37,307	$10,900	$303.54	$280.19 - $316.26
Q1 2025	37,235	$11,631	$292.89	$270.23 - $320.72
Q4 2024	37,039	$10,737	$290.22	$275.34 - $308.80
Q3 2024	36,395	$11,083	$266.70	$235.19 - $298.17
Q2 2024	36,282	$9,246	$255.04	$239.07 - $270.15
Q1 2024	34,238	$9,653	$278.01	$265.95 - $288.51
Q4 2023	32,590	$9,663	$258.68	$233.05 - $283.22
Q3 2023	30,672	$8,080	$269.51	$248.24 - $282.39
Q2 2023	27,329	$8,155	$273.09	$262.44 - $282.15
Q1 2023	28,040	$7,840	$250.51	$242.11 - $263.34
Q4 2022	27,457	$7	$245.25	$214.97 - $261.32
Q3 2022	27,956	$6,450	$236.27	$213.92 - $247.25
Q2 2022	29,238	$7,219	$226.36	$209.53 - $238.22
Q1 2022	29,352	$7,258	$227.78	$199.74 - $247.43
Q4 2021	29,362	$7,871	$229.60	$214.30 - $246.13
Q3 2021	29,339	$7,074	$215.84	$204.35 - $225.88
Q2 2021	29,601	$6,837	$209.30	$200.41 - $214.63
Q1 2021	29,689	$6,655	$191.26	$181.19 - $204.54
Q4 2020	30,202	$6,481	$193.25	$183.72 - $205.66
Q3 2020	27,479	$6,032	$181.40	$161.01 - $201.06
Q2 2020	27,480	$5,069	$161.00	$135.75 - $178.74
Q1 2020	27,410	$4,532	$171.84	$108.80 - $190.08
Q4 2019	27,540	$5,442	$171.93	$162.20 - $184.62
Q3 2019	27,610	$5,928	$184.76	$177.38 - $190.99
Q2 2019	27,875	$5,788	$169.75	$159.68 - $178.93
Q1 2019	28,765	$5,462	$154.59	$147.38 - $162.95
Q4 2018	28,950	$5,141	$150.10	$136.68 - $161.23
Q3 2018	28,912	$4,836	$134.80	$128.54 - $141.76
Q2 2018	28,915	$4,530	$135.53	$129.30 - $144.01
Q1 2018	28,837	$4,510	$136.66	$122.48 - $148.12
Q4 2017	28,751	$4,949	$138.65	$128.37 - $145.70
Q3 2017	29,290	$4,589	$128.65	$124.32 - $133.25
Q2 2017	29,930	$4,584	$117.92	$104.72 - $127.34
Q1 2017	29,674	$3,846	$101.70	$95.50 - $105.98
Q4 2016	29,416	$3,581	$94.30	$88.47 - $100.20
Q3 2016	29,840	$3,443	$94.54	$90.67 - $102.32
Q2 2016	28,882	$3,475	$99.15	$92.36 - $104.23
Q1 2016	28,589	$3,593	$93.96	$88.35 - $100.28
Q4 2015	27,590	$3,260	$87.24	$75.55 - $94.25
Q3 2015	27,452	$2,705	$75.34	$67.46 - $78.55
Q2 2015	27,795	$2,643	$74.17	$72.20 - $77.26
Q1 2015	26,785	$2,610	$72.15	$67.27 - $77.27
Q4 2014	28,391	$2,661	$70.55	$66.40 - $73.88
Q3 2014	36,782	$3,487	$71.25	$68.00 - $75.48
Q2 2014	36,801	$3,708	$74.80	$71.30 - $76.67
Q1 2014	37,131	$3,640	$70.27	$67.55 - $73.19
Q4 2013	32,249	$3,129	$70.01	$67.66 - $72.12
Q3 2013	30,451	$2,930	$70.55	$67.75 - $73.37
Q2 2013	28,798	$2,851	$71.80	$68.58 - $74.15