MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

GRIMES & COMPANY, INC.'s Holding History (CIK: 0001321993)

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

Q4 2025

Shares 16,357 Value ($000) $4,999 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 15,152 Value ($000) $4,604 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 12,585 Value ($000) $3,677 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 11,970 Value ($000) $3,739 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 12,037 Value ($000) $3,489 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 12,111 Value ($000) $3,688 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 11,847 Value ($000) $3,019 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 12,153 Value ($000) $3,426 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 12,134 Value ($000) $3,598 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 12,155 Value ($000) $3,202 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 12,287 Value ($000) $3,667 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 12,121 Value ($000) $3,389 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 12,106 Value ($000) $3,190 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 12,136 Value ($000) $2,800 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 12,097 Value ($000) $2,987 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 11,995 Value ($000) $2,966 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 12,380 Value ($000) $3,319 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 12,464 Value ($000) $3,005 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 12,390 Value ($000) $2,862 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 12,534 Value ($000) $2,809 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 13,556 Value ($000) $2,909 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 13,548 Value ($000) $2,974 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 13,516 Value ($000) $2,493 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 13,507 Value ($000) $2,234 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 13,750 Value ($000) $2,717 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 14,263 Value ($000) $3,063 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 14,241 Value ($000) $2,957 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 14,266 Value ($000) $2,709 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 14,086 Value ($000) $2,501 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 13,930 Value ($000) $2,330 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 14,107 Value ($000) $2,211 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 14,101 Value ($000) $2,205 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 11,412 Value ($000) $1,964 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 11,395 Value ($000) $1,785 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 11,388 Value ($000) $1,744 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 11,241 Value ($000) $1,457 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 11,305 Value ($000) $1,376 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 11,414 Value ($000) $1,317 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 11,414 Value ($000) $1,374 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 10,863 Value ($000) $1,365 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 12,544 Value ($000) $1,482 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 10,857 Value ($000) $1,070 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 11,487 Value ($000) $1,092 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 12,490 Value ($000) $1,217 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 71,022 Value ($000) $6,655 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 72,545 Value ($000) $6,878 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 72,095 Value ($000) $7,263 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 72,240 Value ($000) $7,082 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 67,539 Value ($000) $6,553 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 65,202 Value ($000) $6,273 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 61,924 Value ($000) $6,131 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	16,357	$4,999	$305.09	$290.30 - $321.79
Q3 2025	15,152	$4,604	$301.40	$286.90 - $317.52
Q2 2025	12,585	$3,677	$303.54	$280.19 - $316.26
Q1 2025	11,970	$3,739	$292.89	$270.23 - $320.72
Q4 2024	12,037	$3,489	$290.22	$275.34 - $308.80
Q3 2024	12,111	$3,688	$266.70	$235.19 - $298.17
Q2 2024	11,847	$3,019	$255.04	$239.07 - $270.15
Q1 2024	12,153	$3,426	$278.01	$265.95 - $288.51
Q4 2023	12,134	$3,598	$258.68	$233.05 - $283.22
Q3 2023	12,155	$3,202	$269.51	$248.24 - $282.39
Q2 2023	12,287	$3,667	$273.09	$262.44 - $282.15
Q1 2023	12,121	$3,389	$250.51	$242.11 - $263.34
Q4 2022	12,106	$3,190	$245.25	$214.97 - $261.32
Q3 2022	12,136	$2,800	$236.27	$213.92 - $247.25
Q2 2022	12,097	$2,987	$226.36	$209.53 - $238.22
Q1 2022	11,995	$2,966	$227.78	$199.74 - $247.43
Q4 2021	12,380	$3,319	$229.60	$214.30 - $246.13
Q3 2021	12,464	$3,005	$215.84	$204.35 - $225.88
Q2 2021	12,390	$2,862	$209.30	$200.41 - $214.63
Q1 2021	12,534	$2,809	$191.26	$181.19 - $204.54
Q4 2020	13,556	$2,909	$193.25	$183.72 - $205.66
Q3 2020	13,548	$2,974	$181.40	$161.01 - $201.06
Q2 2020	13,516	$2,493	$161.00	$135.75 - $178.74
Q1 2020	13,507	$2,234	$171.84	$108.80 - $190.08
Q4 2019	13,750	$2,717	$171.93	$162.20 - $184.62
Q3 2019	14,263	$3,063	$184.76	$177.38 - $190.99
Q2 2019	14,241	$2,957	$169.75	$159.68 - $178.93
Q1 2019	14,266	$2,709	$154.59	$147.38 - $162.95
Q4 2018	14,086	$2,501	$150.10	$136.68 - $161.23
Q3 2018	13,930	$2,330	$134.80	$128.54 - $141.76
Q2 2018	14,107	$2,211	$135.53	$129.30 - $144.01
Q1 2018	14,101	$2,205	$136.66	$122.48 - $148.12
Q4 2017	11,412	$1,964	$138.65	$128.37 - $145.70
Q3 2017	11,395	$1,785	$128.65	$124.32 - $133.25
Q2 2017	11,388	$1,744	$117.92	$104.72 - $127.34
Q1 2017	11,241	$1,457	$101.70	$95.50 - $105.98
Q4 2016	11,305	$1,376	$94.30	$88.47 - $100.20
Q3 2016	11,414	$1,317	$94.54	$90.67 - $102.32
Q2 2016	11,414	$1,374	$99.15	$92.36 - $104.23
Q1 2016	10,863	$1,365	$93.96	$88.35 - $100.28
Q4 2015	12,544	$1,482	$87.24	$75.55 - $94.25
Q3 2015	10,857	$1,070	$75.34	$67.46 - $78.55
Q2 2015	11,487	$1,092	$74.17	$72.20 - $77.26
Q1 2015	12,490	$1,217	$72.15	$67.27 - $77.27
Q4 2014	71,022	$6,655	$70.55	$66.40 - $73.88
Q3 2014	72,545	$6,878	$71.25	$68.00 - $75.48
Q2 2014	72,095	$7,263	$74.80	$71.30 - $76.67
Q1 2014	72,240	$7,082	$70.27	$67.55 - $73.19
Q4 2013	67,539	$6,553	$70.01	$67.66 - $72.12
Q3 2013	65,202	$6,273	$70.55	$67.75 - $73.37
Q2 2013	61,924	$6,131	$71.80	$68.58 - $74.15