MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Hills Bank & Trust Co's Holding History (CIK: 0001309148)

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

Q4 2025

Shares 20,253 Value ($000) $6,190 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 20,868 Value ($000) $6,342 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 21,774 Value ($000) $6,362 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 23,091 Value ($000) $7,213 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 23,271 Value ($000) $6,746 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 23,576 Value ($000) $7,179 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 24,303 Value ($000) $6,193 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 24,322 Value ($000) $6,858 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 24,586 Value ($000) $7,290 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 24,676 Value ($000) $6,501 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 24,828 Value ($000) $7,409 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 25,020 Value ($000) $6,996 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 25,016 Value ($000) $7 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 25,168 Value ($000) $5,808 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 25,198 Value ($000) $6,221 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 24,729 Value ($000) $6,115 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 25,208 Value ($000) $6,757 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 26,187 Value ($000) $6,314 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 26,130 Value ($000) $6,036 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 26,342 Value ($000) $5,904 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 27,797 Value ($000) $5,965 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 28,043 Value ($000) $6,155 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 29,642 Value ($000) $5,468 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 29,727 Value ($000) $4,915 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 29,955 Value ($000) $5,920 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 30,389 Value ($000) $6,525 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 30,567 Value ($000) $6,347 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 30,944 Value ($000) $5,876 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 30,770 Value ($000) $5,464 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 30,906 Value ($000) $5,170 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 31,195 Value ($000) $4,887 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 31,258 Value ($000) $4,888 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 31,541 Value ($000) $5,429 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 31,975 Value ($000) $5,010 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 33,208 Value ($000) $5,086 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 33,560 Value ($000) $4,350 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 34,207 Value ($000) $4,163 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 34,619 Value ($000) $3,994 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 34,664 Value ($000) $4,171 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 34,705 Value ($000) $4,362 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 34,844 Value ($000) $4,117 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 34,787 Value ($000) $3,428 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 34,352 Value ($000) $3,266 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 33,780 Value ($000) $3,291 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 33,397 Value ($000) $3,130 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 33,567 Value ($000) $3,182 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 32,328 Value ($000) $3,256 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 31,908 Value ($000) $3,128 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 31,403 Value ($000) $3,047 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 31,201 Value ($000) $3,002 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 27,599 Value ($000) $2,732 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	20,253	$6,190	$305.09	$290.30 - $321.79
Q3 2025	20,868	$6,342	$301.40	$286.90 - $317.52
Q2 2025	21,774	$6,362	$303.54	$280.19 - $316.26
Q1 2025	23,091	$7,213	$292.89	$270.23 - $320.72
Q4 2024	23,271	$6,746	$290.22	$275.34 - $308.80
Q3 2024	23,576	$7,179	$266.70	$235.19 - $298.17
Q2 2024	24,303	$6,193	$255.04	$239.07 - $270.15
Q1 2024	24,322	$6,858	$278.01	$265.95 - $288.51
Q4 2023	24,586	$7,290	$258.68	$233.05 - $283.22
Q3 2023	24,676	$6,501	$269.51	$248.24 - $282.39
Q2 2023	24,828	$7,409	$273.09	$262.44 - $282.15
Q1 2023	25,020	$6,996	$250.51	$242.11 - $263.34
Q4 2022	25,016	$7	$245.25	$214.97 - $261.32
Q3 2022	25,168	$5,808	$236.27	$213.92 - $247.25
Q2 2022	25,198	$6,221	$226.36	$209.53 - $238.22
Q1 2022	24,729	$6,115	$227.78	$199.74 - $247.43
Q4 2021	25,208	$6,757	$229.60	$214.30 - $246.13
Q3 2021	26,187	$6,314	$215.84	$204.35 - $225.88
Q2 2021	26,130	$6,036	$209.30	$200.41 - $214.63
Q1 2021	26,342	$5,904	$191.26	$181.19 - $204.54
Q4 2020	27,797	$5,965	$193.25	$183.72 - $205.66
Q3 2020	28,043	$6,155	$181.40	$161.01 - $201.06
Q2 2020	29,642	$5,468	$161.00	$135.75 - $178.74
Q1 2020	29,727	$4,915	$171.84	$108.80 - $190.08
Q4 2019	29,955	$5,920	$171.93	$162.20 - $184.62
Q3 2019	30,389	$6,525	$184.76	$177.38 - $190.99
Q2 2019	30,567	$6,347	$169.75	$159.68 - $178.93
Q1 2019	30,944	$5,876	$154.59	$147.38 - $162.95
Q4 2018	30,770	$5,464	$150.10	$136.68 - $161.23
Q3 2018	30,906	$5,170	$134.80	$128.54 - $141.76
Q2 2018	31,195	$4,887	$135.53	$129.30 - $144.01
Q1 2018	31,258	$4,888	$136.66	$122.48 - $148.12
Q4 2017	31,541	$5,429	$138.65	$128.37 - $145.70
Q3 2017	31,975	$5,010	$128.65	$124.32 - $133.25
Q2 2017	33,208	$5,086	$117.92	$104.72 - $127.34
Q1 2017	33,560	$4,350	$101.70	$95.50 - $105.98
Q4 2016	34,207	$4,163	$94.30	$88.47 - $100.20
Q3 2016	34,619	$3,994	$94.54	$90.67 - $102.32
Q2 2016	34,664	$4,171	$99.15	$92.36 - $104.23
Q1 2016	34,705	$4,362	$93.96	$88.35 - $100.28
Q4 2015	34,844	$4,117	$87.24	$75.55 - $94.25
Q3 2015	34,787	$3,428	$75.34	$67.46 - $78.55
Q2 2015	34,352	$3,266	$74.17	$72.20 - $77.26
Q1 2015	33,780	$3,291	$72.15	$67.27 - $77.27
Q4 2014	33,397	$3,130	$70.55	$66.40 - $73.88
Q3 2014	33,567	$3,182	$71.25	$68.00 - $75.48
Q2 2014	32,328	$3,256	$74.80	$71.30 - $76.67
Q1 2014	31,908	$3,128	$70.27	$67.55 - $73.19
Q4 2013	31,403	$3,047	$70.01	$67.66 - $72.12
Q3 2013	31,201	$3,002	$70.55	$67.75 - $73.37
Q2 2013	27,599	$2,732	$71.80	$68.58 - $74.15