MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

WHITTIER TRUST CO OF NEVADA INC's Holding History (CIK: 0001263548)

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

Q4 2025

Shares 54,403 Value ($000) $16,472 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 53,781 Value ($000) $16,187 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 54,391 Value ($000) $15,891 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 57,574 Value ($000) $17,984 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 59,058 Value ($000) $17,120 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 59,682 Value ($000) $18,174 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 61,644 Value ($000) $15,709 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 64,422 Value ($000) $18,163 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 63,250 Value ($000) $18,754 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 64,322 Value ($000) $16,945 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 64,757 Value ($000) $19,323 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 65,387 Value ($000) $18,282 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 65,374 Value ($000) $17,227 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 66,233 Value ($000) $15,283 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 60,566 Value ($000) $14,952 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 60,269 Value ($000) $14,903 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 59,575 Value ($000) $15,970 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 60,003 Value ($000) $14,468 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 60,540 Value ($000) $13,984 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 60,700 Value ($000) $13,605 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 60,848 Value ($000) $13,057 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 61,074 Value ($000) $13,405 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 61,888 Value ($000) $11,416 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 63,548 Value ($000) $10,507 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 60,924 Value ($000) $12,039 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 60,101 Value ($000) $12,904 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 60,818 Value ($000) $12,629 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 61,473 Value ($000) $11,674 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 62,728 Value ($000) $11,138 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 64,005 Value ($000) $10,707 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 64,558 Value ($000) $10,115 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 66,776 Value ($000) $10,443 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 66,544 Value ($000) $11,454 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 67,193 Value ($000) $10,527 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 67,504 Value ($000) $10,338 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 69,485 Value ($000) $9,006 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 64,410 Value ($000) $7,839 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 61,227 Value ($000) $7,063 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 62,029 Value ($000) $7,465 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 62,731 Value ($000) $7,884 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 63,779 Value ($000) $7,535 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 65,407 Value ($000) $6,444 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 67,972 Value ($000) $6,462 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 68,117 Value ($000) $6,637 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 66,428 Value ($000) $6,224 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 68,230 Value ($000) $6,469 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 68,535 Value ($000) $6,904 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 68,824 Value ($000) $6,746 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 65,926 Value ($000) $6,397 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 64,940 Value ($000) $6,248 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 64,263 Value ($000) $6,362 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	54,403	$16,472	$305.09	$290.30 - $321.79
Q3 2025	53,781	$16,187	$301.40	$286.90 - $317.52
Q2 2025	54,391	$15,891	$303.54	$280.19 - $316.26
Q1 2025	57,574	$17,984	$292.89	$270.23 - $320.72
Q4 2024	59,058	$17,120	$290.22	$275.34 - $308.80
Q3 2024	59,682	$18,174	$266.70	$235.19 - $298.17
Q2 2024	61,644	$15,709	$255.04	$239.07 - $270.15
Q1 2024	64,422	$18,163	$278.01	$265.95 - $288.51
Q4 2023	63,250	$18,754	$258.68	$233.05 - $283.22
Q3 2023	64,322	$16,945	$269.51	$248.24 - $282.39
Q2 2023	64,757	$19,323	$273.09	$262.44 - $282.15
Q1 2023	65,387	$18,282	$250.51	$242.11 - $263.34
Q4 2022	65,374	$17,227	$245.25	$214.97 - $261.32
Q3 2022	66,233	$15,283	$236.27	$213.92 - $247.25
Q2 2022	60,566	$14,952	$226.36	$209.53 - $238.22
Q1 2022	60,269	$14,903	$227.78	$199.74 - $247.43
Q4 2021	59,575	$15,970	$229.60	$214.30 - $246.13
Q3 2021	60,003	$14,468	$215.84	$204.35 - $225.88
Q2 2021	60,540	$13,984	$209.30	$200.41 - $214.63
Q1 2021	60,700	$13,605	$191.26	$181.19 - $204.54
Q4 2020	60,848	$13,057	$193.25	$183.72 - $205.66
Q3 2020	61,074	$13,405	$181.40	$161.01 - $201.06
Q2 2020	61,888	$11,416	$161.00	$135.75 - $178.74
Q1 2020	63,548	$10,507	$171.84	$108.80 - $190.08
Q4 2019	60,924	$12,039	$171.93	$162.20 - $184.62
Q3 2019	60,101	$12,904	$184.76	$177.38 - $190.99
Q2 2019	60,818	$12,629	$169.75	$159.68 - $178.93
Q1 2019	61,473	$11,674	$154.59	$147.38 - $162.95
Q4 2018	62,728	$11,138	$150.10	$136.68 - $161.23
Q3 2018	64,005	$10,707	$134.80	$128.54 - $141.76
Q2 2018	64,558	$10,115	$135.53	$129.30 - $144.01
Q1 2018	66,776	$10,443	$136.66	$122.48 - $148.12
Q4 2017	66,544	$11,454	$138.65	$128.37 - $145.70
Q3 2017	67,193	$10,527	$128.65	$124.32 - $133.25
Q2 2017	67,504	$10,338	$117.92	$104.72 - $127.34
Q1 2017	69,485	$9,006	$101.70	$95.50 - $105.98
Q4 2016	64,410	$7,839	$94.30	$88.47 - $100.20
Q3 2016	61,227	$7,063	$94.54	$90.67 - $102.32
Q2 2016	62,029	$7,465	$99.15	$92.36 - $104.23
Q1 2016	62,731	$7,884	$93.96	$88.35 - $100.28
Q4 2015	63,779	$7,535	$87.24	$75.55 - $94.25
Q3 2015	65,407	$6,444	$75.34	$67.46 - $78.55
Q2 2015	67,972	$6,462	$74.17	$72.20 - $77.26
Q1 2015	68,117	$6,637	$72.15	$67.27 - $77.27
Q4 2014	66,428	$6,224	$70.55	$66.40 - $73.88
Q3 2014	68,230	$6,469	$71.25	$68.00 - $75.48
Q2 2014	68,535	$6,904	$74.80	$71.30 - $76.67
Q1 2014	68,824	$6,746	$70.27	$67.55 - $73.19
Q4 2013	65,926	$6,397	$70.01	$67.66 - $72.12
Q3 2013	64,940	$6,248	$70.55	$67.75 - $73.37
Q2 2013	64,263	$6,362	$71.80	$68.58 - $74.15