MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

PEAPACK GLADSTONE FINANCIAL CORP's Holding History (CIK: 0001050743)

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

Q4 2025

Shares 123,126 Value ($000) $38 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 123,967 Value ($000) $38 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 125,210 Value ($000) $37 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 127,925 Value ($000) $40 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 128,282 Value ($000) $37 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 129,836 Value ($000) $40 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 130,163 Value ($000) $33 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 133,135 Value ($000) $38 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 139,112 Value ($000) $41 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 139,758 Value ($000) $37 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 140,781 Value ($000) $42 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 135,905 Value ($000) $38 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 136,811 Value ($000) $36 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 138,785 Value ($000) $32,024 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 104,054 Value ($000) $25,688 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 108,339 Value ($000) $26,790 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 110,362 Value ($000) $29,586 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 110,465 Value ($000) $26,634 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 110,622 Value ($000) $25,552 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 110,089 Value ($000) $24,675 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 116,262 Value ($000) $24,948 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 117,152 Value ($000) $25,713 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 112,214 Value ($000) $20,700 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 112,292 Value ($000) $18,567 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 113,056 Value ($000) $22,341 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 113,526 Value ($000) $24,375 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 116,505 Value ($000) $24,194 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 117,383 Value ($000) $22,291 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 118,597 Value ($000) $21,059 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 115,083 Value ($000) $19,252 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 115,922 Value ($000) $18,164 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 113,972 Value ($000) $17,822,942 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 110,954 Value ($000) $19,097,403 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 110,118 Value ($000) $17,253,289 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 114,126 Value ($000) $17,479,539 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 115,926 Value ($000) $15,025,169 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 118,683 Value ($000) $14,446,095 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 120,261 Value ($000) $13,873,308 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 121,516 Value ($000) $14,623,235 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 122,943 Value ($000) $15,451,476 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 126,215 Value ($000) $14,911,041 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 129,935 Value ($000) $12,802,496 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 143,445 Value ($000) $13,637,316 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 163,649 Value ($000) $15,945,959 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 167,989 Value ($000) $15,740,570 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 184,321 Value ($000) $17,475,474 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 186,061 Value ($000) $18,743,785 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 182,039 Value ($000) $17,845,283 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 177,919 Value ($000) $17,263,481 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 175,457 Value ($000) $16,880,718 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 162,874 Value ($000) $16,124,526 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	123,126	$38	$305.09	$290.30 - $321.79
Q3 2025	123,967	$38	$301.40	$286.90 - $317.52
Q2 2025	125,210	$37	$303.54	$280.19 - $316.26
Q1 2025	127,925	$40	$292.89	$270.23 - $320.72
Q4 2024	128,282	$37	$290.22	$275.34 - $308.80
Q3 2024	129,836	$40	$266.70	$235.19 - $298.17
Q2 2024	130,163	$33	$255.04	$239.07 - $270.15
Q1 2024	133,135	$38	$278.01	$265.95 - $288.51
Q4 2023	139,112	$41	$258.68	$233.05 - $283.22
Q3 2023	139,758	$37	$269.51	$248.24 - $282.39
Q2 2023	140,781	$42	$273.09	$262.44 - $282.15
Q1 2023	135,905	$38	$250.51	$242.11 - $263.34
Q4 2022	136,811	$36	$245.25	$214.97 - $261.32
Q3 2022	138,785	$32,024	$236.27	$213.92 - $247.25
Q2 2022	104,054	$25,688	$226.36	$209.53 - $238.22
Q1 2022	108,339	$26,790	$227.78	$199.74 - $247.43
Q4 2021	110,362	$29,586	$229.60	$214.30 - $246.13
Q3 2021	110,465	$26,634	$215.84	$204.35 - $225.88
Q2 2021	110,622	$25,552	$209.30	$200.41 - $214.63
Q1 2021	110,089	$24,675	$191.26	$181.19 - $204.54
Q4 2020	116,262	$24,948	$193.25	$183.72 - $205.66
Q3 2020	117,152	$25,713	$181.40	$161.01 - $201.06
Q2 2020	112,214	$20,700	$161.00	$135.75 - $178.74
Q1 2020	112,292	$18,567	$171.84	$108.80 - $190.08
Q4 2019	113,056	$22,341	$171.93	$162.20 - $184.62
Q3 2019	113,526	$24,375	$184.76	$177.38 - $190.99
Q2 2019	116,505	$24,194	$169.75	$159.68 - $178.93
Q1 2019	117,383	$22,291	$154.59	$147.38 - $162.95
Q4 2018	118,597	$21,059	$150.10	$136.68 - $161.23
Q3 2018	115,083	$19,252	$134.80	$128.54 - $141.76
Q2 2018	115,922	$18,164	$135.53	$129.30 - $144.01
Q1 2018	113,972	$17,822,942	$136.66	$122.48 - $148.12
Q4 2017	110,954	$19,097,403	$138.65	$128.37 - $145.70
Q3 2017	110,118	$17,253,289	$128.65	$124.32 - $133.25
Q2 2017	114,126	$17,479,539	$117.92	$104.72 - $127.34
Q1 2017	115,926	$15,025,169	$101.70	$95.50 - $105.98
Q4 2016	118,683	$14,446,095	$94.30	$88.47 - $100.20
Q3 2016	120,261	$13,873,308	$94.54	$90.67 - $102.32
Q2 2016	121,516	$14,623,235	$99.15	$92.36 - $104.23
Q1 2016	122,943	$15,451,476	$93.96	$88.35 - $100.28
Q4 2015	126,215	$14,911,041	$87.24	$75.55 - $94.25
Q3 2015	129,935	$12,802,496	$75.34	$67.46 - $78.55
Q2 2015	143,445	$13,637,316	$74.17	$72.20 - $77.26
Q1 2015	163,649	$15,945,959	$72.15	$67.27 - $77.27
Q4 2014	167,989	$15,740,570	$70.55	$66.40 - $73.88
Q3 2014	184,321	$17,475,474	$71.25	$68.00 - $75.48
Q2 2014	186,061	$18,743,785	$74.80	$71.30 - $76.67
Q1 2014	182,039	$17,845,283	$70.27	$67.55 - $73.19
Q4 2013	177,919	$17,263,481	$70.01	$67.66 - $72.12
Q3 2013	175,457	$16,880,718	$70.55	$67.75 - $73.37
Q2 2013	162,874	$16,124,526	$71.80	$68.58 - $74.15