MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

CULBERTSON A N & CO INC's Holding History (CIK: 0001224890)

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

Q4 2025

Shares 36,903 Value ($000) $11,279 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 37,218 Value ($000) $11,310 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 37,368 Value ($000) $10,918 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 37,903 Value ($000) $11,840 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 38,155 Value ($000) $11,061 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 38,255 Value ($000) $11,649 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 38,277 Value ($000) $9,754 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 39,187 Value ($000) $11,049 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 40,050 Value ($000) $11,875 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 40,140 Value ($000) $10,574 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 40,354 Value ($000) $12,042 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 40,632 Value ($000) $11,361 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 40,935 Value ($000) $10,788 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 41,043 Value ($000) $9,470 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 42,317 Value ($000) $10,447 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 42,317 Value ($000) $10,464 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 42,727 Value ($000) $11,454 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 43,742 Value ($000) $10,546 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 42,788 Value ($000) $9,884 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 42,628 Value ($000) $9,555 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 42,999 Value ($000) $9,227 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 43,555 Value ($000) $9,560 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 45,133 Value ($000) $8,326 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 45,612 Value ($000) $7,542 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 46,269 Value ($000) $9,143 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 47,594 Value ($000) $10,219 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 48,096 Value ($000) $9,988 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 47,856 Value ($000) $9,088 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 48,251 Value ($000) $8,568 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 49,684 Value ($000) $8,312 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 49,073 Value ($000) $7,689 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 49,223 Value ($000) $7,697 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 49,696 Value ($000) $8,554 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 49,241 Value ($000) $7,715 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 49,471 Value ($000) $7,577 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 49,411 Value ($000) $6,404 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 49,253 Value ($000) $5,995 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 48,940 Value ($000) $5,646 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 49,169 Value ($000) $5,917 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 48,609 Value ($000) $6,109 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 49,314 Value ($000) $5,826 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 49,117 Value ($000) $4,839 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 50,858 Value ($000) $4,835 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 50,865 Value ($000) $4,956 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 50,260 Value ($000) $4,709 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 51,544 Value ($000) $4,887 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 50,414 Value ($000) $5,079 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 51,002 Value ($000) $5,000 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 49,383 Value ($000) $4,792 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 49,008 Value ($000) $4,715 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 48,244 Value ($000) $4,776 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	36,903	$11,279	$305.09	$290.30 - $321.79
Q3 2025	37,218	$11,310	$301.40	$286.90 - $317.52
Q2 2025	37,368	$10,918	$303.54	$280.19 - $316.26
Q1 2025	37,903	$11,840	$292.89	$270.23 - $320.72
Q4 2024	38,155	$11,061	$290.22	$275.34 - $308.80
Q3 2024	38,255	$11,649	$266.70	$235.19 - $298.17
Q2 2024	38,277	$9,754	$255.04	$239.07 - $270.15
Q1 2024	39,187	$11,049	$278.01	$265.95 - $288.51
Q4 2023	40,050	$11,875	$258.68	$233.05 - $283.22
Q3 2023	40,140	$10,574	$269.51	$248.24 - $282.39
Q2 2023	40,354	$12,042	$273.09	$262.44 - $282.15
Q1 2023	40,632	$11,361	$250.51	$242.11 - $263.34
Q4 2022	40,935	$10,788	$245.25	$214.97 - $261.32
Q3 2022	41,043	$9,470	$236.27	$213.92 - $247.25
Q2 2022	42,317	$10,447	$226.36	$209.53 - $238.22
Q1 2022	42,317	$10,464	$227.78	$199.74 - $247.43
Q4 2021	42,727	$11,454	$229.60	$214.30 - $246.13
Q3 2021	43,742	$10,546	$215.84	$204.35 - $225.88
Q2 2021	42,788	$9,884	$209.30	$200.41 - $214.63
Q1 2021	42,628	$9,555	$191.26	$181.19 - $204.54
Q4 2020	42,999	$9,227	$193.25	$183.72 - $205.66
Q3 2020	43,555	$9,560	$181.40	$161.01 - $201.06
Q2 2020	45,133	$8,326	$161.00	$135.75 - $178.74
Q1 2020	45,612	$7,542	$171.84	$108.80 - $190.08
Q4 2019	46,269	$9,143	$171.93	$162.20 - $184.62
Q3 2019	47,594	$10,219	$184.76	$177.38 - $190.99
Q2 2019	48,096	$9,988	$169.75	$159.68 - $178.93
Q1 2019	47,856	$9,088	$154.59	$147.38 - $162.95
Q4 2018	48,251	$8,568	$150.10	$136.68 - $161.23
Q3 2018	49,684	$8,312	$134.80	$128.54 - $141.76
Q2 2018	49,073	$7,689	$135.53	$129.30 - $144.01
Q1 2018	49,223	$7,697	$136.66	$122.48 - $148.12
Q4 2017	49,696	$8,554	$138.65	$128.37 - $145.70
Q3 2017	49,241	$7,715	$128.65	$124.32 - $133.25
Q2 2017	49,471	$7,577	$117.92	$104.72 - $127.34
Q1 2017	49,411	$6,404	$101.70	$95.50 - $105.98
Q4 2016	49,253	$5,995	$94.30	$88.47 - $100.20
Q3 2016	48,940	$5,646	$94.54	$90.67 - $102.32
Q2 2016	49,169	$5,917	$99.15	$92.36 - $104.23
Q1 2016	48,609	$6,109	$93.96	$88.35 - $100.28
Q4 2015	49,314	$5,826	$87.24	$75.55 - $94.25
Q3 2015	49,117	$4,839	$75.34	$67.46 - $78.55
Q2 2015	50,858	$4,835	$74.17	$72.20 - $77.26
Q1 2015	50,865	$4,956	$72.15	$67.27 - $77.27
Q4 2014	50,260	$4,709	$70.55	$66.40 - $73.88
Q3 2014	51,544	$4,887	$71.25	$68.00 - $75.48
Q2 2014	50,414	$5,079	$74.80	$71.30 - $76.67
Q1 2014	51,002	$5,000	$70.27	$67.55 - $73.19
Q4 2013	49,383	$4,792	$70.01	$67.66 - $72.12
Q3 2013	49,008	$4,715	$70.55	$67.75 - $73.37
Q2 2013	48,244	$4,776	$71.80	$68.58 - $74.15