MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Mechanics Bank Trust Department's Holding History (CIK: 0001439743)

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

Q4 2025

Shares 27,632 Value ($000) $8,445 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 26,212 Value ($000) $7,966 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 28,714 Value ($000) $8,389 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 34,452 Value ($000) $10,762 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 34,959 Value ($000) $10,134 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 34,959 Value ($000) $10,645 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 34,732 Value ($000) $8,851 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 34,975 Value ($000) $9,861 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 34,773 Value ($000) $10,311 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 38,937 Value ($000) $10,258 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 38,942 Value ($000) $11,621 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 38,794 Value ($000) $10,847 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 39,193 Value ($000) $10,329 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 39,231 Value ($000) $9,052 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 39,695 Value ($000) $9,800 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 40,122 Value ($000) $9,922 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 40,225 Value ($000) $10,783 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 40,856 Value ($000) $9,851 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 41,124 Value ($000) $9,500 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 42,514 Value ($000) $9,529 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 43,581 Value ($000) $9,351 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 44,333 Value ($000) $9,731 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 44,548 Value ($000) $8,218 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 44,678 Value ($000) $7,388 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 45,348 Value ($000) $8,962 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 45,664 Value ($000) $9,804 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 47,494 Value ($000) $9,863 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 47,724 Value ($000) $9,062 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 46,599 Value ($000) $8,275 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 46,758 Value ($000) $7,822 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 46,909 Value ($000) $7,350 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 46,975 Value ($000) $7,346 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 48,535 Value ($000) $8,354 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 49,195 Value ($000) $7,707 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 49,935 Value ($000) $7,648 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 50,040 Value ($000) $6,486 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 50,585 Value ($000) $6,157 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 49,214 Value ($000) $5,677 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 49,754 Value ($000) $5,987 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 47,639 Value ($000) $5,988 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 41,339 Value ($000) $4,884 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 44,282 Value ($000) $4,363 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 47,373 Value ($000) $4,504 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 52,443 Value ($000) $5,110 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 53,448 Value ($000) $5,008 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 49,622 Value ($000) $4,705 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 52,079 Value ($000) $5,246 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 61,604 Value ($000) $6,039 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 61,576 Value ($000) $5,974 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 60,091 Value ($000) $5,782 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 58,855 Value ($000) $5,826 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	27,632	$8,445	$305.09	$290.30 - $321.79
Q3 2025	26,212	$7,966	$301.40	$286.90 - $317.52
Q2 2025	28,714	$8,389	$303.54	$280.19 - $316.26
Q1 2025	34,452	$10,762	$292.89	$270.23 - $320.72
Q4 2024	34,959	$10,134	$290.22	$275.34 - $308.80
Q3 2024	34,959	$10,645	$266.70	$235.19 - $298.17
Q2 2024	34,732	$8,851	$255.04	$239.07 - $270.15
Q1 2024	34,975	$9,861	$278.01	$265.95 - $288.51
Q4 2023	34,773	$10,311	$258.68	$233.05 - $283.22
Q3 2023	38,937	$10,258	$269.51	$248.24 - $282.39
Q2 2023	38,942	$11,621	$273.09	$262.44 - $282.15
Q1 2023	38,794	$10,847	$250.51	$242.11 - $263.34
Q4 2022	39,193	$10,329	$245.25	$214.97 - $261.32
Q3 2022	39,231	$9,052	$236.27	$213.92 - $247.25
Q2 2022	39,695	$9,800	$226.36	$209.53 - $238.22
Q1 2022	40,122	$9,922	$227.78	$199.74 - $247.43
Q4 2021	40,225	$10,783	$229.60	$214.30 - $246.13
Q3 2021	40,856	$9,851	$215.84	$204.35 - $225.88
Q2 2021	41,124	$9,500	$209.30	$200.41 - $214.63
Q1 2021	42,514	$9,529	$191.26	$181.19 - $204.54
Q4 2020	43,581	$9,351	$193.25	$183.72 - $205.66
Q3 2020	44,333	$9,731	$181.40	$161.01 - $201.06
Q2 2020	44,548	$8,218	$161.00	$135.75 - $178.74
Q1 2020	44,678	$7,388	$171.84	$108.80 - $190.08
Q4 2019	45,348	$8,962	$171.93	$162.20 - $184.62
Q3 2019	45,664	$9,804	$184.76	$177.38 - $190.99
Q2 2019	47,494	$9,863	$169.75	$159.68 - $178.93
Q1 2019	47,724	$9,062	$154.59	$147.38 - $162.95
Q4 2018	46,599	$8,275	$150.10	$136.68 - $161.23
Q3 2018	46,758	$7,822	$134.80	$128.54 - $141.76
Q2 2018	46,909	$7,350	$135.53	$129.30 - $144.01
Q1 2018	46,975	$7,346	$136.66	$122.48 - $148.12
Q4 2017	48,535	$8,354	$138.65	$128.37 - $145.70
Q3 2017	49,195	$7,707	$128.65	$124.32 - $133.25
Q2 2017	49,935	$7,648	$117.92	$104.72 - $127.34
Q1 2017	50,040	$6,486	$101.70	$95.50 - $105.98
Q4 2016	50,585	$6,157	$94.30	$88.47 - $100.20
Q3 2016	49,214	$5,677	$94.54	$90.67 - $102.32
Q2 2016	49,754	$5,987	$99.15	$92.36 - $104.23
Q1 2016	47,639	$5,988	$93.96	$88.35 - $100.28
Q4 2015	41,339	$4,884	$87.24	$75.55 - $94.25
Q3 2015	44,282	$4,363	$75.34	$67.46 - $78.55
Q2 2015	47,373	$4,504	$74.17	$72.20 - $77.26
Q1 2015	52,443	$5,110	$72.15	$67.27 - $77.27
Q4 2014	53,448	$5,008	$70.55	$66.40 - $73.88
Q3 2014	49,622	$4,705	$71.25	$68.00 - $75.48
Q2 2014	52,079	$5,246	$74.80	$71.30 - $76.67
Q1 2014	61,604	$6,039	$70.27	$67.55 - $73.19
Q4 2013	61,576	$5,974	$70.01	$67.66 - $72.12
Q3 2013	60,091	$5,782	$70.55	$67.75 - $73.37
Q2 2013	58,855	$5,826	$71.80	$68.58 - $74.15