MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

FineMark National Bank & Trust's Holding History (CIK: 0001537720)

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

Q4 2025

Shares 35,941 Value ($000) $10,985 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 35,925 Value ($000) $10,917 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 37,470 Value ($000) $10,948 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 42,773 Value ($000) $13,361 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 44,222 Value ($000) $12,820 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 44,737 Value ($000) $13,623 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 45,578 Value ($000) $11,615 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 61,611 Value ($000) $17,371 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 60,371 Value ($000) $17,901 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 60,134 Value ($000) $15,842 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 60,588 Value ($000) $18,080 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 68,149 Value ($000) $19,055 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 67,459 Value ($000) $17,777 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 68,481 Value ($000) $15,802 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 67,937 Value ($000) $16,772 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 67,114 Value ($000) $16,596 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 66,058 Value ($000) $17,708 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 66,676 Value ($000) $16,076 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 66,196 Value ($000) $15,291 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 64,560 Value ($000) $14,470 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 62,544 Value ($000) $13,421 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 64,838 Value ($000) $14,231 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 65,556 Value ($000) $12,093 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 63,540 Value ($000) $10,506 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 60,639 Value ($000) $11,983 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 36,406 Value ($000) $7,817 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 36,080 Value ($000) $7,492 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 34,677 Value ($000) $6,585 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 37,776 Value ($000) $6,708 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 36,963 Value ($000) $6,184 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 46,038 Value ($000) $7,214 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 44,010 Value ($000) $6,882 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 43,633 Value ($000) $7,510 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 44,753 Value ($000) $7,012 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 46,347 Value ($000) $7,099 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 47,552 Value ($000) $6,163 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 47,582 Value ($000) $5,792 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 40,892 Value ($000) $4,716 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 40,865 Value ($000) $4,918 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 40,884 Value ($000) $5,139 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 41,485 Value ($000) $4,900 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 42,699 Value ($000) $4,207 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 39,630 Value ($000) $3,767 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 39,023 Value ($000) $3,803 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 39,266 Value ($000) $3,679 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 41,464 Value ($000) $3,930 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 41,732 Value ($000) $4,205 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 40,703 Value ($000) $3,991 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 38,258 Value ($000) $3,712 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 36,445 Value ($000) $3,506 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 32,562 Value ($000) $3,224 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	35,941	$10,985	$305.09	$290.30 - $321.79
Q3 2025	35,925	$10,917	$301.40	$286.90 - $317.52
Q2 2025	37,470	$10,948	$303.54	$280.19 - $316.26
Q1 2025	42,773	$13,361	$292.89	$270.23 - $320.72
Q4 2024	44,222	$12,820	$290.22	$275.34 - $308.80
Q3 2024	44,737	$13,623	$266.70	$235.19 - $298.17
Q2 2024	45,578	$11,615	$255.04	$239.07 - $270.15
Q1 2024	61,611	$17,371	$278.01	$265.95 - $288.51
Q4 2023	60,371	$17,901	$258.68	$233.05 - $283.22
Q3 2023	60,134	$15,842	$269.51	$248.24 - $282.39
Q2 2023	60,588	$18,080	$273.09	$262.44 - $282.15
Q1 2023	68,149	$19,055	$250.51	$242.11 - $263.34
Q4 2022	67,459	$17,777	$245.25	$214.97 - $261.32
Q3 2022	68,481	$15,802	$236.27	$213.92 - $247.25
Q2 2022	67,937	$16,772	$226.36	$209.53 - $238.22
Q1 2022	67,114	$16,596	$227.78	$199.74 - $247.43
Q4 2021	66,058	$17,708	$229.60	$214.30 - $246.13
Q3 2021	66,676	$16,076	$215.84	$204.35 - $225.88
Q2 2021	66,196	$15,291	$209.30	$200.41 - $214.63
Q1 2021	64,560	$14,470	$191.26	$181.19 - $204.54
Q4 2020	62,544	$13,421	$193.25	$183.72 - $205.66
Q3 2020	64,838	$14,231	$181.40	$161.01 - $201.06
Q2 2020	65,556	$12,093	$161.00	$135.75 - $178.74
Q1 2020	63,540	$10,506	$171.84	$108.80 - $190.08
Q4 2019	60,639	$11,983	$171.93	$162.20 - $184.62
Q3 2019	36,406	$7,817	$184.76	$177.38 - $190.99
Q2 2019	36,080	$7,492	$169.75	$159.68 - $178.93
Q1 2019	34,677	$6,585	$154.59	$147.38 - $162.95
Q4 2018	37,776	$6,708	$150.10	$136.68 - $161.23
Q3 2018	36,963	$6,184	$134.80	$128.54 - $141.76
Q2 2018	46,038	$7,214	$135.53	$129.30 - $144.01
Q1 2018	44,010	$6,882	$136.66	$122.48 - $148.12
Q4 2017	43,633	$7,510	$138.65	$128.37 - $145.70
Q3 2017	44,753	$7,012	$128.65	$124.32 - $133.25
Q2 2017	46,347	$7,099	$117.92	$104.72 - $127.34
Q1 2017	47,552	$6,163	$101.70	$95.50 - $105.98
Q4 2016	47,582	$5,792	$94.30	$88.47 - $100.20
Q3 2016	40,892	$4,716	$94.54	$90.67 - $102.32
Q2 2016	40,865	$4,918	$99.15	$92.36 - $104.23
Q1 2016	40,884	$5,139	$93.96	$88.35 - $100.28
Q4 2015	41,485	$4,900	$87.24	$75.55 - $94.25
Q3 2015	42,699	$4,207	$75.34	$67.46 - $78.55
Q2 2015	39,630	$3,767	$74.17	$72.20 - $77.26
Q1 2015	39,023	$3,803	$72.15	$67.27 - $77.27
Q4 2014	39,266	$3,679	$70.55	$66.40 - $73.88
Q3 2014	41,464	$3,930	$71.25	$68.00 - $75.48
Q2 2014	41,732	$4,205	$74.80	$71.30 - $76.67
Q1 2014	40,703	$3,991	$70.27	$67.55 - $73.19
Q4 2013	38,258	$3,712	$70.01	$67.66 - $72.12
Q3 2013	36,445	$3,506	$70.55	$67.75 - $73.37
Q2 2013	32,562	$3,224	$71.80	$68.58 - $74.15