MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

WHITTIER TRUST CO's Holding History (CIK: 0001137881)

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

Q4 2025

Shares 66,173 Value ($000) $20,035 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 67,440 Value ($000) $20,298 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 70,341 Value ($000) $20,551 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 71,462 Value ($000) $22,322 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 73,275 Value ($000) $21,241 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 71,884 Value ($000) $21,889 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 75,694 Value ($000) $19,290 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 79,639 Value ($000) $22,453 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 81,088 Value ($000) $24,043 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 80,987 Value ($000) $21,335 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 82,294 Value ($000) $24,556 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 83,579 Value ($000) $23,369 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 84,214 Value ($000) $22,192 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 84,056 Value ($000) $19,395 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 89,088 Value ($000) $21,994 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 95,154 Value ($000) $23,529 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 92,795 Value ($000) $24,875 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 94,473 Value ($000) $22,778 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 94,846 Value ($000) $21,909 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 96,775 Value ($000) $21,691 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 94,091 Value ($000) $20,190 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 94,633 Value ($000) $20,771 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 96,467 Value ($000) $17,795 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 103,499 Value ($000) $17,113 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 105,623 Value ($000) $20,872 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 105,927 Value ($000) $22,743 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 105,263 Value ($000) $21,859 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 105,633 Value ($000) $20,060 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 108,746 Value ($000) $19,310 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 110,865 Value ($000) $18,546 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 113,584 Value ($000) $17,798 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 116,004 Value ($000) $18,141 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 115,804 Value ($000) $19,932 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 124,742 Value ($000) $19,545 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 123,612 Value ($000) $18,932 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 123,747 Value ($000) $16,039 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 128,283 Value ($000) $15,615 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 137,669 Value ($000) $15,881 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 138,242 Value ($000) $16,636 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 150,871 Value ($000) $18,961 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 156,873 Value ($000) $18,533 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 159,488 Value ($000) $15,714 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 165,898 Value ($000) $15,771 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 167,922 Value ($000) $16,363 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 166,534 Value ($000) $15,604 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 171,498 Value ($000) $16,260 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 170,765 Value ($000) $17,203 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 168,515 Value ($000) $16,520 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 168,963 Value ($000) $16,395 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 176,091 Value ($000) $16,942 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 180,328 Value ($000) $17,852 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	66,173	$20,035	$305.09	$290.30 - $321.79
Q3 2025	67,440	$20,298	$301.40	$286.90 - $317.52
Q2 2025	70,341	$20,551	$303.54	$280.19 - $316.26
Q1 2025	71,462	$22,322	$292.89	$270.23 - $320.72
Q4 2024	73,275	$21,241	$290.22	$275.34 - $308.80
Q3 2024	71,884	$21,889	$266.70	$235.19 - $298.17
Q2 2024	75,694	$19,290	$255.04	$239.07 - $270.15
Q1 2024	79,639	$22,453	$278.01	$265.95 - $288.51
Q4 2023	81,088	$24,043	$258.68	$233.05 - $283.22
Q3 2023	80,987	$21,335	$269.51	$248.24 - $282.39
Q2 2023	82,294	$24,556	$273.09	$262.44 - $282.15
Q1 2023	83,579	$23,369	$250.51	$242.11 - $263.34
Q4 2022	84,214	$22,192	$245.25	$214.97 - $261.32
Q3 2022	84,056	$19,395	$236.27	$213.92 - $247.25
Q2 2022	89,088	$21,994	$226.36	$209.53 - $238.22
Q1 2022	95,154	$23,529	$227.78	$199.74 - $247.43
Q4 2021	92,795	$24,875	$229.60	$214.30 - $246.13
Q3 2021	94,473	$22,778	$215.84	$204.35 - $225.88
Q2 2021	94,846	$21,909	$209.30	$200.41 - $214.63
Q1 2021	96,775	$21,691	$191.26	$181.19 - $204.54
Q4 2020	94,091	$20,190	$193.25	$183.72 - $205.66
Q3 2020	94,633	$20,771	$181.40	$161.01 - $201.06
Q2 2020	96,467	$17,795	$161.00	$135.75 - $178.74
Q1 2020	103,499	$17,113	$171.84	$108.80 - $190.08
Q4 2019	105,623	$20,872	$171.93	$162.20 - $184.62
Q3 2019	105,927	$22,743	$184.76	$177.38 - $190.99
Q2 2019	105,263	$21,859	$169.75	$159.68 - $178.93
Q1 2019	105,633	$20,060	$154.59	$147.38 - $162.95
Q4 2018	108,746	$19,310	$150.10	$136.68 - $161.23
Q3 2018	110,865	$18,546	$134.80	$128.54 - $141.76
Q2 2018	113,584	$17,798	$135.53	$129.30 - $144.01
Q1 2018	116,004	$18,141	$136.66	$122.48 - $148.12
Q4 2017	115,804	$19,932	$138.65	$128.37 - $145.70
Q3 2017	124,742	$19,545	$128.65	$124.32 - $133.25
Q2 2017	123,612	$18,932	$117.92	$104.72 - $127.34
Q1 2017	123,747	$16,039	$101.70	$95.50 - $105.98
Q4 2016	128,283	$15,615	$94.30	$88.47 - $100.20
Q3 2016	137,669	$15,881	$94.54	$90.67 - $102.32
Q2 2016	138,242	$16,636	$99.15	$92.36 - $104.23
Q1 2016	150,871	$18,961	$93.96	$88.35 - $100.28
Q4 2015	156,873	$18,533	$87.24	$75.55 - $94.25
Q3 2015	159,488	$15,714	$75.34	$67.46 - $78.55
Q2 2015	165,898	$15,771	$74.17	$72.20 - $77.26
Q1 2015	167,922	$16,363	$72.15	$67.27 - $77.27
Q4 2014	166,534	$15,604	$70.55	$66.40 - $73.88
Q3 2014	171,498	$16,260	$71.25	$68.00 - $75.48
Q2 2014	170,765	$17,203	$74.80	$71.30 - $76.67
Q1 2014	168,515	$16,520	$70.27	$67.55 - $73.19
Q4 2013	168,963	$16,395	$70.01	$67.66 - $72.12
Q3 2013	176,091	$16,942	$70.55	$67.75 - $73.37
Q2 2013	180,328	$17,852	$71.80	$68.58 - $74.15