MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

First National Trust Co's Holding History (CIK: 0001277303)

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

Q4 2025

Shares 68,069 Value ($000) $20,804 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 68,015 Value ($000) $20,669 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 71,758 Value ($000) $20,966 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 71,791 Value ($000) $22,425 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 62,858 Value ($000) $18,222 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 64,858 Value ($000) $19,750 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 65,926 Value ($000) $16,801 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 85,899 Value ($000) $24,219 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 88,024 Value ($000) $26,100 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 93,211 Value ($000) $24,556 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 96,297 Value ($000) $28,736 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 75,899 Value ($000) $21,222 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 73,229 Value ($000) $19,298 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 72,846 Value ($000) $16,808 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 72,937 Value ($000) $18,007 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 72,767 Value ($000) $17,994 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 71,825 Value ($000) $19,254 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 68,218 Value ($000) $16,448 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 53,005 Value ($000) $12,244 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 52,969 Value ($000) $11,873 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 52,837 Value ($000) $11,338 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 55,176 Value ($000) $12,110 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 54,821 Value ($000) $10,113 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 53,437 Value ($000) $8,835 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 54,401 Value ($000) $10,750 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 53,477 Value ($000) $11,482 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 53,493 Value ($000) $11,109 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 52,232 Value ($000) $9,919 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 50,870 Value ($000) $9,033 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 49,875 Value ($000) $8,343 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 48,317 Value ($000) $7,571 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 47,803 Value ($000) $7,475 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 44,341 Value ($000) $7,632 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 43,037 Value ($000) $6,743 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 41,884 Value ($000) $6,415 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 41,861 Value ($000) $5,426 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 38,603 Value ($000) $4,699 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 41,393 Value ($000) $4,776 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 40,839 Value ($000) $4,915 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 43,722 Value ($000) $5,495 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 44,341 Value ($000) $5,238 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 47,407 Value ($000) $4,671 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 48,150 Value ($000) $4,578 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 51,583 Value ($000) $5,027 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 58,541 Value ($000) $5,485 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 58,556 Value ($000) $5,551 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 59,992 Value ($000) $6,043 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 59,037 Value ($000) $5,787 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 57,315 Value ($000) $5,561 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 57,269 Value ($000) $5,510 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 55,613 Value ($000) $5,506 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	68,069	$20,804	$305.09	$290.30 - $321.79
Q3 2025	68,015	$20,669	$301.40	$286.90 - $317.52
Q2 2025	71,758	$20,966	$303.54	$280.19 - $316.26
Q1 2025	71,791	$22,425	$292.89	$270.23 - $320.72
Q4 2024	62,858	$18,222	$290.22	$275.34 - $308.80
Q3 2024	64,858	$19,750	$266.70	$235.19 - $298.17
Q2 2024	65,926	$16,801	$255.04	$239.07 - $270.15
Q1 2024	85,899	$24,219	$278.01	$265.95 - $288.51
Q4 2023	88,024	$26,100	$258.68	$233.05 - $283.22
Q3 2023	93,211	$24,556	$269.51	$248.24 - $282.39
Q2 2023	96,297	$28,736	$273.09	$262.44 - $282.15
Q1 2023	75,899	$21,222	$250.51	$242.11 - $263.34
Q4 2022	73,229	$19,298	$245.25	$214.97 - $261.32
Q3 2022	72,846	$16,808	$236.27	$213.92 - $247.25
Q2 2022	72,937	$18,007	$226.36	$209.53 - $238.22
Q1 2022	72,767	$17,994	$227.78	$199.74 - $247.43
Q4 2021	71,825	$19,254	$229.60	$214.30 - $246.13
Q3 2021	68,218	$16,448	$215.84	$204.35 - $225.88
Q2 2021	53,005	$12,244	$209.30	$200.41 - $214.63
Q1 2021	52,969	$11,873	$191.26	$181.19 - $204.54
Q4 2020	52,837	$11,338	$193.25	$183.72 - $205.66
Q3 2020	55,176	$12,110	$181.40	$161.01 - $201.06
Q2 2020	54,821	$10,113	$161.00	$135.75 - $178.74
Q1 2020	53,437	$8,835	$171.84	$108.80 - $190.08
Q4 2019	54,401	$10,750	$171.93	$162.20 - $184.62
Q3 2019	53,477	$11,482	$184.76	$177.38 - $190.99
Q2 2019	53,493	$11,109	$169.75	$159.68 - $178.93
Q1 2019	52,232	$9,919	$154.59	$147.38 - $162.95
Q4 2018	50,870	$9,033	$150.10	$136.68 - $161.23
Q3 2018	49,875	$8,343	$134.80	$128.54 - $141.76
Q2 2018	48,317	$7,571	$135.53	$129.30 - $144.01
Q1 2018	47,803	$7,475	$136.66	$122.48 - $148.12
Q4 2017	44,341	$7,632	$138.65	$128.37 - $145.70
Q3 2017	43,037	$6,743	$128.65	$124.32 - $133.25
Q2 2017	41,884	$6,415	$117.92	$104.72 - $127.34
Q1 2017	41,861	$5,426	$101.70	$95.50 - $105.98
Q4 2016	38,603	$4,699	$94.30	$88.47 - $100.20
Q3 2016	41,393	$4,776	$94.54	$90.67 - $102.32
Q2 2016	40,839	$4,915	$99.15	$92.36 - $104.23
Q1 2016	43,722	$5,495	$93.96	$88.35 - $100.28
Q4 2015	44,341	$5,238	$87.24	$75.55 - $94.25
Q3 2015	47,407	$4,671	$75.34	$67.46 - $78.55
Q2 2015	48,150	$4,578	$74.17	$72.20 - $77.26
Q1 2015	51,583	$5,027	$72.15	$67.27 - $77.27
Q4 2014	58,541	$5,485	$70.55	$66.40 - $73.88
Q3 2014	58,556	$5,551	$71.25	$68.00 - $75.48
Q2 2014	59,992	$6,043	$74.80	$71.30 - $76.67
Q1 2014	59,037	$5,787	$70.27	$67.55 - $73.19
Q4 2013	57,315	$5,561	$70.01	$67.66 - $72.12
Q3 2013	57,269	$5,510	$70.55	$67.75 - $73.37
Q2 2013	55,613	$5,506	$71.80	$68.58 - $74.15