MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

FIRST CITIZENS BANK & TRUST CO's Holding History (CIK: 0001092203)

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

Q4 2025

Shares 13,189 Value ($000) $4,031 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 13,297 Value ($000) $4,041 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 13,509 Value ($000) $3,947 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 14,055 Value ($000) $4,390 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 13,992 Value ($000) $4,056 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 14,217 Value ($000) $4,329 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 14,785 Value ($000) $3,768 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 13,782 Value ($000) $3,886 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 4,623 Value ($000) $1,371 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 6,162 Value ($000) $1,623 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 5,788 Value ($000) $1,727 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 5,671 Value ($000) $1,586 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 6,164 Value ($000) $2 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 14,133 Value ($000) $3,261 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 24,726 Value ($000) $6,104 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 25,517 Value ($000) $6,310 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 25,213 Value ($000) $6,758 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 19,262 Value ($000) $4,644 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 19,517 Value ($000) $4,509 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 19,293 Value ($000) $4,325 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 19,669 Value ($000) $4,220 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 19,685 Value ($000) $4,321 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 21,215 Value ($000) $3,914 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 21,473 Value ($000) $3,551 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 19,795 Value ($000) $3,912 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 19,761 Value ($000) $4,243 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 21,580 Value ($000) $4,482 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 20,825 Value ($000) $3,955 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 21,086 Value ($000) $3,744 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 28,733 Value ($000) $4,807 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 29,258 Value ($000) $4,584 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 28,358 Value ($000) $4,435 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 30,155 Value ($000) $5,191 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 29,443 Value ($000) $4,614 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 7,398 Value ($000) $1,133 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 8,478 Value ($000) $1,099 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 36,066 Value ($000) $4,390 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 53,890 Value ($000) $6,217 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 57,355 Value ($000) $6,902 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 60,994 Value ($000) $7,665 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 11,347 Value ($000) $1,340 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 13,164 Value ($000) $1,297 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 15,310 Value ($000) $1,455 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 16,200 Value ($000) $1,579 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 3,042 Value ($000) $285 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 2,666 Value ($000) $253 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 4,010 Value ($000) $404 Avg Close $74.80 Range $71.30 - $76.67

Q3 2013

Shares 95,532 Value ($000) $9,191 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 94,830 Value ($000) $9,388 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	13,189	$4,031	$305.09	$290.30 - $321.79
Q3 2025	13,297	$4,041	$301.40	$286.90 - $317.52
Q2 2025	13,509	$3,947	$303.54	$280.19 - $316.26
Q1 2025	14,055	$4,390	$292.89	$270.23 - $320.72
Q4 2024	13,992	$4,056	$290.22	$275.34 - $308.80
Q3 2024	14,217	$4,329	$266.70	$235.19 - $298.17
Q2 2024	14,785	$3,768	$255.04	$239.07 - $270.15
Q1 2024	13,782	$3,886	$278.01	$265.95 - $288.51
Q4 2023	4,623	$1,371	$258.68	$233.05 - $283.22
Q3 2023	6,162	$1,623	$269.51	$248.24 - $282.39
Q2 2023	5,788	$1,727	$273.09	$262.44 - $282.15
Q1 2023	5,671	$1,586	$250.51	$242.11 - $263.34
Q4 2022	6,164	$2	$245.25	$214.97 - $261.32
Q3 2022	14,133	$3,261	$236.27	$213.92 - $247.25
Q2 2022	24,726	$6,104	$226.36	$209.53 - $238.22
Q1 2022	25,517	$6,310	$227.78	$199.74 - $247.43
Q4 2021	25,213	$6,758	$229.60	$214.30 - $246.13
Q3 2021	19,262	$4,644	$215.84	$204.35 - $225.88
Q2 2021	19,517	$4,509	$209.30	$200.41 - $214.63
Q1 2021	19,293	$4,325	$191.26	$181.19 - $204.54
Q4 2020	19,669	$4,220	$193.25	$183.72 - $205.66
Q3 2020	19,685	$4,321	$181.40	$161.01 - $201.06
Q2 2020	21,215	$3,914	$161.00	$135.75 - $178.74
Q1 2020	21,473	$3,551	$171.84	$108.80 - $190.08
Q4 2019	19,795	$3,912	$171.93	$162.20 - $184.62
Q3 2019	19,761	$4,243	$184.76	$177.38 - $190.99
Q2 2019	21,580	$4,482	$169.75	$159.68 - $178.93
Q1 2019	20,825	$3,955	$154.59	$147.38 - $162.95
Q4 2018	21,086	$3,744	$150.10	$136.68 - $161.23
Q3 2018	28,733	$4,807	$134.80	$128.54 - $141.76
Q2 2018	29,258	$4,584	$135.53	$129.30 - $144.01
Q1 2018	28,358	$4,435	$136.66	$122.48 - $148.12
Q4 2017	30,155	$5,191	$138.65	$128.37 - $145.70
Q3 2017	29,443	$4,614	$128.65	$124.32 - $133.25
Q2 2017	7,398	$1,133	$117.92	$104.72 - $127.34
Q1 2017	8,478	$1,099	$101.70	$95.50 - $105.98
Q4 2016	36,066	$4,390	$94.30	$88.47 - $100.20
Q3 2016	53,890	$6,217	$94.54	$90.67 - $102.32
Q2 2016	57,355	$6,902	$99.15	$92.36 - $104.23
Q1 2016	60,994	$7,665	$93.96	$88.35 - $100.28
Q4 2015	11,347	$1,340	$87.24	$75.55 - $94.25
Q3 2015	13,164	$1,297	$75.34	$67.46 - $78.55
Q2 2015	15,310	$1,455	$74.17	$72.20 - $77.26
Q1 2015	16,200	$1,579	$72.15	$67.27 - $77.27
Q4 2014	3,042	$285	$70.55	$66.40 - $73.88
Q3 2014	2,666	$253	$71.25	$68.00 - $75.48
Q2 2014	4,010	$404	$74.80	$71.30 - $76.67
Q3 2013	95,532	$9,191	$70.55	$67.75 - $73.37
Q2 2013	94,830	$9,388	$71.80	$68.58 - $74.15