MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

COMMERCE BANK's Holding History (CIK: 0001009076)

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

Q4 2025

Shares 491,495 Value ($000) $150,216 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 495,521 Value ($000) $150,584 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 496,268 Value ($000) $144,995 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 493,664 Value ($000) $154,206 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 496,974 Value ($000) $144,068 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 497,356 Value ($000) $151,450 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 505,929 Value ($000) $128,931 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 501,034 Value ($000) $141,267 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 505,135 Value ($000) $149,778 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 510,298 Value ($000) $134,433 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 512,961 Value ($000) $153,073 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 516,453 Value ($000) $144,405 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 518,825 Value ($000) $136,726 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 524,065 Value ($000) $120,923 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 523,550 Value ($000) $129,255 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 540,597 Value ($000) $133,679 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 530,227 Value ($000) $142,138 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 531,138 Value ($000) $128,063 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 527,089 Value ($000) $121,752 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 519,221 Value ($000) $116,378 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 522,332 Value ($000) $112,083 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 532,835 Value ($000) $116,952 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 542,911 Value ($000) $100,151 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 542,459 Value ($000) $89,695 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 533,977 Value ($000) $105,520 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 521,078 Value ($000) $111,881 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 481,068 Value ($000) $99,898 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 469,587 Value ($000) $89,175 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 442,029 Value ($000) $78,491 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 327,029 Value ($000) $54,708 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 259,587 Value ($000) $40,675 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 256,890 Value ($000) $40,172 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 258,090 Value ($000) $44,423 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 260,919 Value ($000) $40,881 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 265,022 Value ($000) $40,591 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 285,688 Value ($000) $37,028 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 299,773 Value ($000) $36,488 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 305,444 Value ($000) $35,236 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 325,997 Value ($000) $39,230 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 326,962 Value ($000) $41,093 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 327,253 Value ($000) $38,661 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 394,444 Value ($000) $38,864 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 400,675 Value ($000) $38,092 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 420,603 Value ($000) $40,984 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 511,850 Value ($000) $47,960 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 518,551 Value ($000) $49,164 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 514,983 Value ($000) $51,880 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 513,457 Value ($000) $50,335 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 513,773 Value ($000) $49,851 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 524,656 Value ($000) $50,477 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 521,400 Value ($000) $51,619 Avg Close $71.80 Range $68.58 - $74.15

Q1 2013

Shares 502,272 Value ($000) $50,072 Avg Close $67.64 Range $63.31 - $71.35

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	491,495	$150,216	$305.09	$290.30 - $321.79
Q3 2025	495,521	$150,584	$301.40	$286.90 - $317.52
Q2 2025	496,268	$144,995	$303.54	$280.19 - $316.26
Q1 2025	493,664	$154,206	$292.89	$270.23 - $320.72
Q4 2024	496,974	$144,068	$290.22	$275.34 - $308.80
Q3 2024	497,356	$151,450	$266.70	$235.19 - $298.17
Q2 2024	505,929	$128,931	$255.04	$239.07 - $270.15
Q1 2024	501,034	$141,267	$278.01	$265.95 - $288.51
Q4 2023	505,135	$149,778	$258.68	$233.05 - $283.22
Q3 2023	510,298	$134,433	$269.51	$248.24 - $282.39
Q2 2023	512,961	$153,073	$273.09	$262.44 - $282.15
Q1 2023	516,453	$144,405	$250.51	$242.11 - $263.34
Q4 2022	518,825	$136,726	$245.25	$214.97 - $261.32
Q3 2022	524,065	$120,923	$236.27	$213.92 - $247.25
Q2 2022	523,550	$129,255	$226.36	$209.53 - $238.22
Q1 2022	540,597	$133,679	$227.78	$199.74 - $247.43
Q4 2021	530,227	$142,138	$229.60	$214.30 - $246.13
Q3 2021	531,138	$128,063	$215.84	$204.35 - $225.88
Q2 2021	527,089	$121,752	$209.30	$200.41 - $214.63
Q1 2021	519,221	$116,378	$191.26	$181.19 - $204.54
Q4 2020	522,332	$112,083	$193.25	$183.72 - $205.66
Q3 2020	532,835	$116,952	$181.40	$161.01 - $201.06
Q2 2020	542,911	$100,151	$161.00	$135.75 - $178.74
Q1 2020	542,459	$89,695	$171.84	$108.80 - $190.08
Q4 2019	533,977	$105,520	$171.93	$162.20 - $184.62
Q3 2019	521,078	$111,881	$184.76	$177.38 - $190.99
Q2 2019	481,068	$99,898	$169.75	$159.68 - $178.93
Q1 2019	469,587	$89,175	$154.59	$147.38 - $162.95
Q4 2018	442,029	$78,491	$150.10	$136.68 - $161.23
Q3 2018	327,029	$54,708	$134.80	$128.54 - $141.76
Q2 2018	259,587	$40,675	$135.53	$129.30 - $144.01
Q1 2018	256,890	$40,172	$136.66	$122.48 - $148.12
Q4 2017	258,090	$44,423	$138.65	$128.37 - $145.70
Q3 2017	260,919	$40,881	$128.65	$124.32 - $133.25
Q2 2017	265,022	$40,591	$117.92	$104.72 - $127.34
Q1 2017	285,688	$37,028	$101.70	$95.50 - $105.98
Q4 2016	299,773	$36,488	$94.30	$88.47 - $100.20
Q3 2016	305,444	$35,236	$94.54	$90.67 - $102.32
Q2 2016	325,997	$39,230	$99.15	$92.36 - $104.23
Q1 2016	326,962	$41,093	$93.96	$88.35 - $100.28
Q4 2015	327,253	$38,661	$87.24	$75.55 - $94.25
Q3 2015	394,444	$38,864	$75.34	$67.46 - $78.55
Q2 2015	400,675	$38,092	$74.17	$72.20 - $77.26
Q1 2015	420,603	$40,984	$72.15	$67.27 - $77.27
Q4 2014	511,850	$47,960	$70.55	$66.40 - $73.88
Q3 2014	518,551	$49,164	$71.25	$68.00 - $75.48
Q2 2014	514,983	$51,880	$74.80	$71.30 - $76.67
Q1 2014	513,457	$50,335	$70.27	$67.55 - $73.19
Q4 2013	513,773	$49,851	$70.01	$67.66 - $72.12
Q3 2013	524,656	$50,477	$70.55	$67.75 - $73.37
Q2 2013	521,400	$51,619	$71.80	$68.58 - $74.15
Q1 2013	502,272	$50,072	$67.64	$63.31 - $71.35