MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Busey Trust CO's Holding History (CIK: 0001427202)

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

Q4 2025

Shares 45,554 Value ($000) $13,923 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 43,873 Value ($000) $13,333 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 44,312 Value ($000) $12,947 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 44,693 Value ($000) $13,961 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 44,021 Value ($000) $12,761 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 44,431 Value ($000) $13,530 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 44,776 Value ($000) $11,411 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 45,046 Value ($000) $12,701 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 44,390 Value ($000) $13,162 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 44,335 Value ($000) $11,680 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 44,648 Value ($000) $13,323 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 45,990 Value ($000) $12,859 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 44,955 Value ($000) $11,847 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 61,876 Value ($000) $14,277 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 62,023 Value ($000) $15,312 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 62,377 Value ($000) $15,425 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 63,103 Value ($000) $16,916 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 63,352 Value ($000) $15,275 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 27,363 Value ($000) $6,320 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 27,024 Value ($000) $6,058 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 27,297 Value ($000) $5,858 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 29,735 Value ($000) $6,527 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 29,660 Value ($000) $5,471 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 30,529 Value ($000) $5,048 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 30,553 Value ($000) $6,038 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 30,161 Value ($000) $6,476 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 24,632 Value ($000) $5,115 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 25,165 Value ($000) $4,779 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 25,357 Value ($000) $4,503 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 25,159 Value ($000) $4,209 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 25,268 Value ($000) $3,959 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 27,500 Value ($000) $4,301 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 27,166 Value ($000) $4,676 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 26,848 Value ($000) $4,207 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 26,779 Value ($000) $4,102 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 26,739 Value ($000) $3,466 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 27,024 Value ($000) $3,289 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 27,054 Value ($000) $3,121 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 28,023 Value ($000) $3,372 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 29,547 Value ($000) $3,713 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 29,450 Value ($000) $3,480 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 34,335 Value ($000) $3,383 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 31,902 Value ($000) $3,033 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 36,822 Value ($000) $3,588 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 36,929 Value ($000) $3,460 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 37,736 Value ($000) $3,578 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 75,963 Value ($000) $7,653 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 129,309 Value ($000) $12,676 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 128,343 Value ($000) $12,453 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 127,933 Value ($000) $12,308 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 128,544 Value ($000) $12,726 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	45,554	$13,923	$305.09	$290.30 - $321.79
Q3 2025	43,873	$13,333	$301.40	$286.90 - $317.52
Q2 2025	44,312	$12,947	$303.54	$280.19 - $316.26
Q1 2025	44,693	$13,961	$292.89	$270.23 - $320.72
Q4 2024	44,021	$12,761	$290.22	$275.34 - $308.80
Q3 2024	44,431	$13,530	$266.70	$235.19 - $298.17
Q2 2024	44,776	$11,411	$255.04	$239.07 - $270.15
Q1 2024	45,046	$12,701	$278.01	$265.95 - $288.51
Q4 2023	44,390	$13,162	$258.68	$233.05 - $283.22
Q3 2023	44,335	$11,680	$269.51	$248.24 - $282.39
Q2 2023	44,648	$13,323	$273.09	$262.44 - $282.15
Q1 2023	45,990	$12,859	$250.51	$242.11 - $263.34
Q4 2022	44,955	$11,847	$245.25	$214.97 - $261.32
Q3 2022	61,876	$14,277	$236.27	$213.92 - $247.25
Q2 2022	62,023	$15,312	$226.36	$209.53 - $238.22
Q1 2022	62,377	$15,425	$227.78	$199.74 - $247.43
Q4 2021	63,103	$16,916	$229.60	$214.30 - $246.13
Q3 2021	63,352	$15,275	$215.84	$204.35 - $225.88
Q2 2021	27,363	$6,320	$209.30	$200.41 - $214.63
Q1 2021	27,024	$6,058	$191.26	$181.19 - $204.54
Q4 2020	27,297	$5,858	$193.25	$183.72 - $205.66
Q3 2020	29,735	$6,527	$181.40	$161.01 - $201.06
Q2 2020	29,660	$5,471	$161.00	$135.75 - $178.74
Q1 2020	30,529	$5,048	$171.84	$108.80 - $190.08
Q4 2019	30,553	$6,038	$171.93	$162.20 - $184.62
Q3 2019	30,161	$6,476	$184.76	$177.38 - $190.99
Q2 2019	24,632	$5,115	$169.75	$159.68 - $178.93
Q1 2019	25,165	$4,779	$154.59	$147.38 - $162.95
Q4 2018	25,357	$4,503	$150.10	$136.68 - $161.23
Q3 2018	25,159	$4,209	$134.80	$128.54 - $141.76
Q2 2018	25,268	$3,959	$135.53	$129.30 - $144.01
Q1 2018	27,500	$4,301	$136.66	$122.48 - $148.12
Q4 2017	27,166	$4,676	$138.65	$128.37 - $145.70
Q3 2017	26,848	$4,207	$128.65	$124.32 - $133.25
Q2 2017	26,779	$4,102	$117.92	$104.72 - $127.34
Q1 2017	26,739	$3,466	$101.70	$95.50 - $105.98
Q4 2016	27,024	$3,289	$94.30	$88.47 - $100.20
Q3 2016	27,054	$3,121	$94.54	$90.67 - $102.32
Q2 2016	28,023	$3,372	$99.15	$92.36 - $104.23
Q1 2016	29,547	$3,713	$93.96	$88.35 - $100.28
Q4 2015	29,450	$3,480	$87.24	$75.55 - $94.25
Q3 2015	34,335	$3,383	$75.34	$67.46 - $78.55
Q2 2015	31,902	$3,033	$74.17	$72.20 - $77.26
Q1 2015	36,822	$3,588	$72.15	$67.27 - $77.27
Q4 2014	36,929	$3,460	$70.55	$66.40 - $73.88
Q3 2014	37,736	$3,578	$71.25	$68.00 - $75.48
Q2 2014	75,963	$7,653	$74.80	$71.30 - $76.67
Q1 2014	129,309	$12,676	$70.27	$67.55 - $73.19
Q4 2013	128,343	$12,453	$70.01	$67.66 - $72.12
Q3 2013	127,933	$12,308	$70.55	$67.75 - $73.37
Q2 2013	128,544	$12,726	$71.80	$68.58 - $74.15