MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

INTRUST BANK NA's Holding History (CIK: 0001034771)

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

Q4 2025

Shares 9,017 Value ($000) $2,756 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 8,836 Value ($000) $2,685 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 8,934 Value ($000) $2,610 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 8,574 Value ($000) $2,678 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 8,178 Value ($000) $2,371 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 7,835 Value ($000) $2,386 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 7,901 Value ($000) $2,013 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 8,842 Value ($000) $2,493 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 9,102 Value ($000) $2,699 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 10,195 Value ($000) $2,686 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 11,271 Value ($000) $3,363 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 11,239 Value ($000) $3,143 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 10,443 Value ($000) $2,752 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 10,079 Value ($000) $2,326 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 9,986 Value ($000) $2,465 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 9,440 Value ($000) $2,335 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 9,517 Value ($000) $2,551 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 9,353 Value ($000) $2,256 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 8,919 Value ($000) $2,060 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 9,092 Value ($000) $2,038 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 10,123 Value ($000) $2,172 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 9,846 Value ($000) $2,161 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 9,406 Value ($000) $1,735 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 7,746 Value ($000) $1,280 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 8,178 Value ($000) $1,616 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 8,009 Value ($000) $1,720 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 8,162 Value ($000) $1,695 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 8,337 Value ($000) $1,584 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 8,347 Value ($000) $1,482 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 8,552 Value ($000) $1,431 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 8,585 Value ($000) $1,345 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 8,805 Value ($000) $1,377 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 9,369 Value ($000) $1,612 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 7,793 Value ($000) $1,221 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 8,863 Value ($000) $1,357 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 9,281 Value ($000) $1,203 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 9,491 Value ($000) $1,156 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 9,413 Value ($000) $1,086 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 9,746 Value ($000) $1,173 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 10,400 Value ($000) $1,308 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 10,258 Value ($000) $1,212 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 10,382 Value ($000) $1,023 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 10,708 Value ($000) $1,018 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 10,172 Value ($000) $991 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 10,531 Value ($000) $986 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 16,427 Value ($000) $1,558 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 8,849 Value ($000) $892 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 8,226 Value ($000) $807 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 7,006 Value ($000) $680 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 7,060 Value ($000) $679 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 6,886 Value ($000) $681 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	9,017	$2,756	$305.09	$290.30 - $321.79
Q3 2025	8,836	$2,685	$301.40	$286.90 - $317.52
Q2 2025	8,934	$2,610	$303.54	$280.19 - $316.26
Q1 2025	8,574	$2,678	$292.89	$270.23 - $320.72
Q4 2024	8,178	$2,371	$290.22	$275.34 - $308.80
Q3 2024	7,835	$2,386	$266.70	$235.19 - $298.17
Q2 2024	7,901	$2,013	$255.04	$239.07 - $270.15
Q1 2024	8,842	$2,493	$278.01	$265.95 - $288.51
Q4 2023	9,102	$2,699	$258.68	$233.05 - $283.22
Q3 2023	10,195	$2,686	$269.51	$248.24 - $282.39
Q2 2023	11,271	$3,363	$273.09	$262.44 - $282.15
Q1 2023	11,239	$3,143	$250.51	$242.11 - $263.34
Q4 2022	10,443	$2,752	$245.25	$214.97 - $261.32
Q3 2022	10,079	$2,326	$236.27	$213.92 - $247.25
Q2 2022	9,986	$2,465	$226.36	$209.53 - $238.22
Q1 2022	9,440	$2,335	$227.78	$199.74 - $247.43
Q4 2021	9,517	$2,551	$229.60	$214.30 - $246.13
Q3 2021	9,353	$2,256	$215.84	$204.35 - $225.88
Q2 2021	8,919	$2,060	$209.30	$200.41 - $214.63
Q1 2021	9,092	$2,038	$191.26	$181.19 - $204.54
Q4 2020	10,123	$2,172	$193.25	$183.72 - $205.66
Q3 2020	9,846	$2,161	$181.40	$161.01 - $201.06
Q2 2020	9,406	$1,735	$161.00	$135.75 - $178.74
Q1 2020	7,746	$1,280	$171.84	$108.80 - $190.08
Q4 2019	8,178	$1,616	$171.93	$162.20 - $184.62
Q3 2019	8,009	$1,720	$184.76	$177.38 - $190.99
Q2 2019	8,162	$1,695	$169.75	$159.68 - $178.93
Q1 2019	8,337	$1,584	$154.59	$147.38 - $162.95
Q4 2018	8,347	$1,482	$150.10	$136.68 - $161.23
Q3 2018	8,552	$1,431	$134.80	$128.54 - $141.76
Q2 2018	8,585	$1,345	$135.53	$129.30 - $144.01
Q1 2018	8,805	$1,377	$136.66	$122.48 - $148.12
Q4 2017	9,369	$1,612	$138.65	$128.37 - $145.70
Q3 2017	7,793	$1,221	$128.65	$124.32 - $133.25
Q2 2017	8,863	$1,357	$117.92	$104.72 - $127.34
Q1 2017	9,281	$1,203	$101.70	$95.50 - $105.98
Q4 2016	9,491	$1,156	$94.30	$88.47 - $100.20
Q3 2016	9,413	$1,086	$94.54	$90.67 - $102.32
Q2 2016	9,746	$1,173	$99.15	$92.36 - $104.23
Q1 2016	10,400	$1,308	$93.96	$88.35 - $100.28
Q4 2015	10,258	$1,212	$87.24	$75.55 - $94.25
Q3 2015	10,382	$1,023	$75.34	$67.46 - $78.55
Q2 2015	10,708	$1,018	$74.17	$72.20 - $77.26
Q1 2015	10,172	$991	$72.15	$67.27 - $77.27
Q4 2014	10,531	$986	$70.55	$66.40 - $73.88
Q3 2014	16,427	$1,558	$71.25	$68.00 - $75.48
Q2 2014	8,849	$892	$74.80	$71.30 - $76.67
Q1 2014	8,226	$807	$70.27	$67.55 - $73.19
Q4 2013	7,006	$680	$70.01	$67.66 - $72.12
Q3 2013	7,060	$679	$70.55	$67.75 - $73.37
Q2 2013	6,886	$681	$71.80	$68.58 - $74.15