MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

CAPITAL CITY TRUST CO/FL's Holding History (CIK: 0001095836)

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

Q4 2025

Shares 9,285 Value ($000) $2,838 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 9,400 Value ($000) $2,857 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 9,459 Value ($000) $2,764 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 9,091 Value ($000) $2,840 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 9,067 Value ($000) $2,628 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 9,368 Value ($000) $2,853 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 9,288 Value ($000) $2,367 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 10,018 Value ($000) $2,824 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 10,179 Value ($000) $3,018 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 9,876 Value ($000) $2,601 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 12,021 Value ($000) $3,587 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 12,375 Value ($000) $3,460 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 12,176 Value ($000) $3,208 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 12,363 Value ($000) $2,853 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 12,350 Value ($000) $3,049 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 12,417 Value ($000) $3,071 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 12,832 Value ($000) $3,440 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 12,875 Value ($000) $3,104 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 13,023 Value ($000) $3,008 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 12,691 Value ($000) $2,845 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 13,183 Value ($000) $2,828 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 16,935 Value ($000) $3,717 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 16,789 Value ($000) $3,097 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 16,665 Value ($000) $2,756 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 16,662 Value ($000) $3,293 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 16,642 Value ($000) $3,573 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 16,956 Value ($000) $3,521 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 16,526 Value ($000) $3,138 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 16,424 Value ($000) $2,917 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 16,354 Value ($000) $2,736 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 16,508 Value ($000) $2,586 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 16,296 Value ($000) $2,548 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 16,465 Value ($000) $2,834 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 16,707 Value ($000) $2,558 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 16,707 Value ($000) $2,558 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 16,792 Value ($000) $2,176 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 17,647 Value ($000) $2,147 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 17,892 Value ($000) $2,064 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 18,052 Value ($000) $2,173 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 17,876 Value ($000) $2,247 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 20,306 Value ($000) $2,399 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 23,005 Value ($000) $2,267 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 25,930 Value ($000) $2,465 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 37,001 Value ($000) $3,605 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 36,876 Value ($000) $3,455 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 37,538 Value ($000) $3,559 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 36,195 Value ($000) $3,646 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 36,463 Value ($000) $3,574 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 36,308 Value ($000) $3,523 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 35,773 Value ($000) $3,442 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 35,580 Value ($000) $3,523 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	9,285	$2,838	$305.09	$290.30 - $321.79
Q3 2025	9,400	$2,857	$301.40	$286.90 - $317.52
Q2 2025	9,459	$2,764	$303.54	$280.19 - $316.26
Q1 2025	9,091	$2,840	$292.89	$270.23 - $320.72
Q4 2024	9,067	$2,628	$290.22	$275.34 - $308.80
Q3 2024	9,368	$2,853	$266.70	$235.19 - $298.17
Q2 2024	9,288	$2,367	$255.04	$239.07 - $270.15
Q1 2024	10,018	$2,824	$278.01	$265.95 - $288.51
Q4 2023	10,179	$3,018	$258.68	$233.05 - $283.22
Q3 2023	9,876	$2,601	$269.51	$248.24 - $282.39
Q2 2023	12,021	$3,587	$273.09	$262.44 - $282.15
Q1 2023	12,375	$3,460	$250.51	$242.11 - $263.34
Q4 2022	12,176	$3,208	$245.25	$214.97 - $261.32
Q3 2022	12,363	$2,853	$236.27	$213.92 - $247.25
Q2 2022	12,350	$3,049	$226.36	$209.53 - $238.22
Q1 2022	12,417	$3,071	$227.78	$199.74 - $247.43
Q4 2021	12,832	$3,440	$229.60	$214.30 - $246.13
Q3 2021	12,875	$3,104	$215.84	$204.35 - $225.88
Q2 2021	13,023	$3,008	$209.30	$200.41 - $214.63
Q1 2021	12,691	$2,845	$191.26	$181.19 - $204.54
Q4 2020	13,183	$2,828	$193.25	$183.72 - $205.66
Q3 2020	16,935	$3,717	$181.40	$161.01 - $201.06
Q2 2020	16,789	$3,097	$161.00	$135.75 - $178.74
Q1 2020	16,665	$2,756	$171.84	$108.80 - $190.08
Q4 2019	16,662	$3,293	$171.93	$162.20 - $184.62
Q3 2019	16,642	$3,573	$184.76	$177.38 - $190.99
Q2 2019	16,956	$3,521	$169.75	$159.68 - $178.93
Q1 2019	16,526	$3,138	$154.59	$147.38 - $162.95
Q4 2018	16,424	$2,917	$150.10	$136.68 - $161.23
Q3 2018	16,354	$2,736	$134.80	$128.54 - $141.76
Q2 2018	16,508	$2,586	$135.53	$129.30 - $144.01
Q1 2018	16,296	$2,548	$136.66	$122.48 - $148.12
Q4 2017	16,465	$2,834	$138.65	$128.37 - $145.70
Q3 2017	16,707	$2,558	$128.65	$124.32 - $133.25
Q2 2017	16,707	$2,558	$117.92	$104.72 - $127.34
Q1 2017	16,792	$2,176	$101.70	$95.50 - $105.98
Q4 2016	17,647	$2,147	$94.30	$88.47 - $100.20
Q3 2016	17,892	$2,064	$94.54	$90.67 - $102.32
Q2 2016	18,052	$2,173	$99.15	$92.36 - $104.23
Q1 2016	17,876	$2,247	$93.96	$88.35 - $100.28
Q4 2015	20,306	$2,399	$87.24	$75.55 - $94.25
Q3 2015	23,005	$2,267	$75.34	$67.46 - $78.55
Q2 2015	25,930	$2,465	$74.17	$72.20 - $77.26
Q1 2015	37,001	$3,605	$72.15	$67.27 - $77.27
Q4 2014	36,876	$3,455	$70.55	$66.40 - $73.88
Q3 2014	37,538	$3,559	$71.25	$68.00 - $75.48
Q2 2014	36,195	$3,646	$74.80	$71.30 - $76.67
Q1 2014	36,463	$3,574	$70.27	$67.55 - $73.19
Q4 2013	36,308	$3,523	$70.01	$67.66 - $72.12
Q3 2013	35,773	$3,442	$70.55	$67.75 - $73.37
Q2 2013	35,580	$3,523	$71.80	$68.58 - $74.15