MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

UNITED BANK's Holding History (CIK: 0001286478)

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

Q4 2025

Shares 38,791 Value ($000) $11,856 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 44,047 Value ($000) $13,385 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 47,121 Value ($000) $13,767 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 48,945 Value ($000) $15,289 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 55,406 Value ($000) $16,062 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 55,705 Value ($000) $16,963 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 55,190 Value ($000) $14,065 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 58,079 Value ($000) $16,375 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 61,726 Value ($000) $18,302 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 62,631 Value ($000) $16,500 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 63,678 Value ($000) $19,002 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 66,683 Value ($000) $18,645 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 71,063 Value ($000) $18,727 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 69,937 Value ($000) $16,137 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 70,287 Value ($000) $17,352 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 69,957 Value ($000) $17,299 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 71,020 Value ($000) $19,038 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 72,165 Value ($000) $17,400 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 71,481 Value ($000) $16,512 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 71,811 Value ($000) $16,096 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 69,220 Value ($000) $14,853 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 65,535 Value ($000) $14,384 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 64,455 Value ($000) $11,891 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 60,184 Value ($000) $9,952 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 61,064 Value ($000) $12,067 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 61,058 Value ($000) $13,110 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 60,997 Value ($000) $12,667 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 59,415 Value ($000) $11,282 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 63,089 Value ($000) $11,203 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 62,261 Value ($000) $10,416 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 61,721 Value ($000) $9,671 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 61,207 Value ($000) $9,572 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 59,754 Value ($000) $10,285 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 28,817 Value ($000) $4,515 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 11,830 Value ($000) $1,812 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 16,868 Value ($000) $2,186 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 17,562 Value ($000) $2,138 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 18,186 Value ($000) $2,098 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 21,046 Value ($000) $2,533 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 24,986 Value ($000) $3,140 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 26,436 Value ($000) $3,123 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 24,915 Value ($000) $2,455 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 25,994 Value ($000) $2,472 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 25,762 Value ($000) $2,510 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 20,236 Value ($000) $1,896 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 10,395 Value ($000) $986 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 5,843 Value ($000) $588 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 5,635 Value ($000) $553 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 5,245 Value ($000) $509 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 5,132 Value ($000) $494 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 4,730 Value ($000) $468 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	38,791	$11,856	$305.09	$290.30 - $321.79
Q3 2025	44,047	$13,385	$301.40	$286.90 - $317.52
Q2 2025	47,121	$13,767	$303.54	$280.19 - $316.26
Q1 2025	48,945	$15,289	$292.89	$270.23 - $320.72
Q4 2024	55,406	$16,062	$290.22	$275.34 - $308.80
Q3 2024	55,705	$16,963	$266.70	$235.19 - $298.17
Q2 2024	55,190	$14,065	$255.04	$239.07 - $270.15
Q1 2024	58,079	$16,375	$278.01	$265.95 - $288.51
Q4 2023	61,726	$18,302	$258.68	$233.05 - $283.22
Q3 2023	62,631	$16,500	$269.51	$248.24 - $282.39
Q2 2023	63,678	$19,002	$273.09	$262.44 - $282.15
Q1 2023	66,683	$18,645	$250.51	$242.11 - $263.34
Q4 2022	71,063	$18,727	$245.25	$214.97 - $261.32
Q3 2022	69,937	$16,137	$236.27	$213.92 - $247.25
Q2 2022	70,287	$17,352	$226.36	$209.53 - $238.22
Q1 2022	69,957	$17,299	$227.78	$199.74 - $247.43
Q4 2021	71,020	$19,038	$229.60	$214.30 - $246.13
Q3 2021	72,165	$17,400	$215.84	$204.35 - $225.88
Q2 2021	71,481	$16,512	$209.30	$200.41 - $214.63
Q1 2021	71,811	$16,096	$191.26	$181.19 - $204.54
Q4 2020	69,220	$14,853	$193.25	$183.72 - $205.66
Q3 2020	65,535	$14,384	$181.40	$161.01 - $201.06
Q2 2020	64,455	$11,891	$161.00	$135.75 - $178.74
Q1 2020	60,184	$9,952	$171.84	$108.80 - $190.08
Q4 2019	61,064	$12,067	$171.93	$162.20 - $184.62
Q3 2019	61,058	$13,110	$184.76	$177.38 - $190.99
Q2 2019	60,997	$12,667	$169.75	$159.68 - $178.93
Q1 2019	59,415	$11,282	$154.59	$147.38 - $162.95
Q4 2018	63,089	$11,203	$150.10	$136.68 - $161.23
Q3 2018	62,261	$10,416	$134.80	$128.54 - $141.76
Q2 2018	61,721	$9,671	$135.53	$129.30 - $144.01
Q1 2018	61,207	$9,572	$136.66	$122.48 - $148.12
Q4 2017	59,754	$10,285	$138.65	$128.37 - $145.70
Q3 2017	28,817	$4,515	$128.65	$124.32 - $133.25
Q2 2017	11,830	$1,812	$117.92	$104.72 - $127.34
Q1 2017	16,868	$2,186	$101.70	$95.50 - $105.98
Q4 2016	17,562	$2,138	$94.30	$88.47 - $100.20
Q3 2016	18,186	$2,098	$94.54	$90.67 - $102.32
Q2 2016	21,046	$2,533	$99.15	$92.36 - $104.23
Q1 2016	24,986	$3,140	$93.96	$88.35 - $100.28
Q4 2015	26,436	$3,123	$87.24	$75.55 - $94.25
Q3 2015	24,915	$2,455	$75.34	$67.46 - $78.55
Q2 2015	25,994	$2,472	$74.17	$72.20 - $77.26
Q1 2015	25,762	$2,510	$72.15	$67.27 - $77.27
Q4 2014	20,236	$1,896	$70.55	$66.40 - $73.88
Q3 2014	10,395	$986	$71.25	$68.00 - $75.48
Q2 2014	5,843	$588	$74.80	$71.30 - $76.67
Q1 2014	5,635	$553	$70.27	$67.55 - $73.19
Q4 2013	5,245	$509	$70.01	$67.66 - $72.12
Q3 2013	5,132	$494	$70.55	$67.75 - $73.37
Q2 2013	4,730	$468	$71.80	$68.58 - $74.15