MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

PRIVATE TRUST CO NA's Holding History (CIK: 0001277557)

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

Q4 2025

Shares 17,688 Value ($000) $5,406 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 17,636 Value ($000) $5,359 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 17,387 Value ($000) $5,080 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 18,274 Value ($000) $5,708 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 18,106 Value ($000) $5,249 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 18,516 Value ($000) $5,638 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 16,639 Value ($000) $4,240 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 15,554 Value ($000) $4,386 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 15,353 Value ($000) $4,552 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 15,479 Value ($000) $4,078 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 15,200 Value ($000) $4,536 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 15,899 Value ($000) $4,445 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 11,612 Value ($000) $3 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 11,481 Value ($000) $2,649 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 11,330 Value ($000) $2,797 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 18,518 Value ($000) $4,579 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 18,951 Value ($000) $5,080 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 19,598 Value ($000) $4,725 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 17,671 Value ($000) $4,082 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 17,398 Value ($000) $3,899 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 17,242 Value ($000) $3,699 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 17,081 Value ($000) $3,749 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 16,823 Value ($000) $3,171 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 16,143 Value ($000) $2,669 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 19,672 Value ($000) $3,887 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 19,016 Value ($000) $4,082 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 17,710 Value ($000) $3,677 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 17,736 Value ($000) $3,368 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 17,879 Value ($000) $3,174 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 17,688 Value ($000) $2,958 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 17,278 Value ($000) $2,707 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 17,130 Value ($000) $2,678 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 16,820 Value ($000) $2,894 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 18,062 Value ($000) $2,829 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 19,593 Value ($000) $3,000 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 19,210 Value ($000) $2,489 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 22,730 Value ($000) $2,766 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 21,803 Value ($000) $2,515 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 20,512 Value ($000) $2,468 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 21,171 Value ($000) $2,660 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 20,849 Value ($000) $2,463 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 20,712 Value ($000) $2,040 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 19,090 Value ($000) $1,814 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 22,014 Value ($000) $2,144 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 22,435 Value ($000) $2,101 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 19,964 Value ($000) $1,893 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 22,088 Value ($000) $2,225 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 20,759 Value ($000) $2,035 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 24,141 Value ($000) $2,342 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 18,704 Value ($000) $1,799 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 18,835 Value ($000) $1,865 Avg Close $71.80 Range $68.58 - $74.15

Q1 2013

Shares 18,835 Value ($000) $1,865 Avg Close $67.64 Range $63.31 - $71.35

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	17,688	$5,406	$305.09	$290.30 - $321.79
Q3 2025	17,636	$5,359	$301.40	$286.90 - $317.52
Q2 2025	17,387	$5,080	$303.54	$280.19 - $316.26
Q1 2025	18,274	$5,708	$292.89	$270.23 - $320.72
Q4 2024	18,106	$5,249	$290.22	$275.34 - $308.80
Q3 2024	18,516	$5,638	$266.70	$235.19 - $298.17
Q2 2024	16,639	$4,240	$255.04	$239.07 - $270.15
Q1 2024	15,554	$4,386	$278.01	$265.95 - $288.51
Q4 2023	15,353	$4,552	$258.68	$233.05 - $283.22
Q3 2023	15,479	$4,078	$269.51	$248.24 - $282.39
Q2 2023	15,200	$4,536	$273.09	$262.44 - $282.15
Q1 2023	15,899	$4,445	$250.51	$242.11 - $263.34
Q4 2022	11,612	$3	$245.25	$214.97 - $261.32
Q3 2022	11,481	$2,649	$236.27	$213.92 - $247.25
Q2 2022	11,330	$2,797	$226.36	$209.53 - $238.22
Q1 2022	18,518	$4,579	$227.78	$199.74 - $247.43
Q4 2021	18,951	$5,080	$229.60	$214.30 - $246.13
Q3 2021	19,598	$4,725	$215.84	$204.35 - $225.88
Q2 2021	17,671	$4,082	$209.30	$200.41 - $214.63
Q1 2021	17,398	$3,899	$191.26	$181.19 - $204.54
Q4 2020	17,242	$3,699	$193.25	$183.72 - $205.66
Q3 2020	17,081	$3,749	$181.40	$161.01 - $201.06
Q2 2020	16,823	$3,171	$161.00	$135.75 - $178.74
Q1 2020	16,143	$2,669	$171.84	$108.80 - $190.08
Q4 2019	19,672	$3,887	$171.93	$162.20 - $184.62
Q3 2019	19,016	$4,082	$184.76	$177.38 - $190.99
Q2 2019	17,710	$3,677	$169.75	$159.68 - $178.93
Q1 2019	17,736	$3,368	$154.59	$147.38 - $162.95
Q4 2018	17,879	$3,174	$150.10	$136.68 - $161.23
Q3 2018	17,688	$2,958	$134.80	$128.54 - $141.76
Q2 2018	17,278	$2,707	$135.53	$129.30 - $144.01
Q1 2018	17,130	$2,678	$136.66	$122.48 - $148.12
Q4 2017	16,820	$2,894	$138.65	$128.37 - $145.70
Q3 2017	18,062	$2,829	$128.65	$124.32 - $133.25
Q2 2017	19,593	$3,000	$117.92	$104.72 - $127.34
Q1 2017	19,210	$2,489	$101.70	$95.50 - $105.98
Q4 2016	22,730	$2,766	$94.30	$88.47 - $100.20
Q3 2016	21,803	$2,515	$94.54	$90.67 - $102.32
Q2 2016	20,512	$2,468	$99.15	$92.36 - $104.23
Q1 2016	21,171	$2,660	$93.96	$88.35 - $100.28
Q4 2015	20,849	$2,463	$87.24	$75.55 - $94.25
Q3 2015	20,712	$2,040	$75.34	$67.46 - $78.55
Q2 2015	19,090	$1,814	$74.17	$72.20 - $77.26
Q1 2015	22,014	$2,144	$72.15	$67.27 - $77.27
Q4 2014	22,435	$2,101	$70.55	$66.40 - $73.88
Q3 2014	19,964	$1,893	$71.25	$68.00 - $75.48
Q2 2014	22,088	$2,225	$74.80	$71.30 - $76.67
Q1 2014	20,759	$2,035	$70.27	$67.55 - $73.19
Q4 2013	24,141	$2,342	$70.01	$67.66 - $72.12
Q3 2013	18,704	$1,799	$70.55	$67.75 - $73.37
Q2 2013	18,835	$1,865	$71.80	$68.58 - $74.15
Q1 2013	18,835	$1,865	$67.64	$63.31 - $71.35