MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Thomasville National Bank's Holding History (CIK: 0001561790)

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

Q4 2025

Shares 23,986 Value ($000) $7,331 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 23,865 Value ($000) $7,252 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 23,750 Value ($000) $6,939 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 24,714 Value ($000) $7,720 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 25,163 Value ($000) $7,295 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 24,872 Value ($000) $7,574 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 25,462 Value ($000) $6,489 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 25,628 Value ($000) $7,226 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 25,620 Value ($000) $7,597 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 24,906 Value ($000) $6,561 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 25,477 Value ($000) $7,603 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 25,618 Value ($000) $7,163 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 24,775 Value ($000) $7 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 25,182 Value ($000) $5,810 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 25,341 Value ($000) $6,256 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 25,662 Value ($000) $6,346 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 26,347 Value ($000) $7,063 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 25,719 Value ($000) $6,201 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 26,596 Value ($000) $6,144 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 23,011 Value ($000) $3,805 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 23,210 Value ($000) $4,980 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 22,951 Value ($000) $5,038 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 23,608 Value ($000) $4,355 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 23,099 Value ($000) $4,960 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 22,850 Value ($000) $4,515 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 23,099 Value ($000) $4,960 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 23,281 Value ($000) $4,834 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 22,481 Value ($000) $4,270 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 22,496 Value ($000) $3,995 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 23,335 Value ($000) $3,904 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 23,254 Value ($000) $3,644 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 23,467 Value ($000) $3,670 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 23,306 Value ($000) $4,012 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 26,334 Value ($000) $4,126 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 26,502 Value ($000) $4,059 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 24,962 Value ($000) $3,236 Avg Close $101.70 Range $95.50 - $105.98

Q3 2016

Shares 24,898 Value ($000) $2,873 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 20,938 Value ($000) $2,519 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 17,440 Value ($000) $2,192 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 14,397 Value ($000) $1,701 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 14,000 Value ($000) $1,379 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 15,228 Value ($000) $1,447 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 14,840 Value ($000) $1,446 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 14,752 Value ($000) $1,382 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 14,495 Value ($000) $1,374 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 13,054 Value ($000) $1,315 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 12,761 Value ($000) $1,251 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 11,961 Value ($000) $1,161 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 7,712 Value ($000) $742 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 2,700 Value ($000) $267 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	23,986	$7,331	$305.09	$290.30 - $321.79
Q3 2025	23,865	$7,252	$301.40	$286.90 - $317.52
Q2 2025	23,750	$6,939	$303.54	$280.19 - $316.26
Q1 2025	24,714	$7,720	$292.89	$270.23 - $320.72
Q4 2024	25,163	$7,295	$290.22	$275.34 - $308.80
Q3 2024	24,872	$7,574	$266.70	$235.19 - $298.17
Q2 2024	25,462	$6,489	$255.04	$239.07 - $270.15
Q1 2024	25,628	$7,226	$278.01	$265.95 - $288.51
Q4 2023	25,620	$7,597	$258.68	$233.05 - $283.22
Q3 2023	24,906	$6,561	$269.51	$248.24 - $282.39
Q2 2023	25,477	$7,603	$273.09	$262.44 - $282.15
Q1 2023	25,618	$7,163	$250.51	$242.11 - $263.34
Q4 2022	24,775	$7	$245.25	$214.97 - $261.32
Q3 2022	25,182	$5,810	$236.27	$213.92 - $247.25
Q2 2022	25,341	$6,256	$226.36	$209.53 - $238.22
Q1 2022	25,662	$6,346	$227.78	$199.74 - $247.43
Q4 2021	26,347	$7,063	$229.60	$214.30 - $246.13
Q3 2021	25,719	$6,201	$215.84	$204.35 - $225.88
Q2 2021	26,596	$6,144	$209.30	$200.41 - $214.63
Q1 2021	23,011	$3,805	$191.26	$181.19 - $204.54
Q4 2020	23,210	$4,980	$193.25	$183.72 - $205.66
Q3 2020	22,951	$5,038	$181.40	$161.01 - $201.06
Q2 2020	23,608	$4,355	$161.00	$135.75 - $178.74
Q1 2020	23,099	$4,960	$171.84	$108.80 - $190.08
Q4 2019	22,850	$4,515	$171.93	$162.20 - $184.62
Q3 2019	23,099	$4,960	$184.76	$177.38 - $190.99
Q2 2019	23,281	$4,834	$169.75	$159.68 - $178.93
Q1 2019	22,481	$4,270	$154.59	$147.38 - $162.95
Q4 2018	22,496	$3,995	$150.10	$136.68 - $161.23
Q3 2018	23,335	$3,904	$134.80	$128.54 - $141.76
Q2 2018	23,254	$3,644	$135.53	$129.30 - $144.01
Q1 2018	23,467	$3,670	$136.66	$122.48 - $148.12
Q4 2017	23,306	$4,012	$138.65	$128.37 - $145.70
Q3 2017	26,334	$4,126	$128.65	$124.32 - $133.25
Q2 2017	26,502	$4,059	$117.92	$104.72 - $127.34
Q1 2017	24,962	$3,236	$101.70	$95.50 - $105.98
Q3 2016	24,898	$2,873	$94.54	$90.67 - $102.32
Q2 2016	20,938	$2,519	$99.15	$92.36 - $104.23
Q1 2016	17,440	$2,192	$93.96	$88.35 - $100.28
Q4 2015	14,397	$1,701	$87.24	$75.55 - $94.25
Q3 2015	14,000	$1,379	$75.34	$67.46 - $78.55
Q2 2015	15,228	$1,447	$74.17	$72.20 - $77.26
Q1 2015	14,840	$1,446	$72.15	$67.27 - $77.27
Q4 2014	14,752	$1,382	$70.55	$66.40 - $73.88
Q3 2014	14,495	$1,374	$71.25	$68.00 - $75.48
Q2 2014	13,054	$1,315	$74.80	$71.30 - $76.67
Q1 2014	12,761	$1,251	$70.27	$67.55 - $73.19
Q4 2013	11,961	$1,161	$70.01	$67.66 - $72.12
Q3 2013	7,712	$742	$70.55	$67.75 - $73.37
Q2 2013	2,700	$267	$71.80	$68.58 - $74.15