MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Field & Main Bank's Holding History (CIK: 0001594492)

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

Q4 2025
Shares 5,794 Value ($000) $1,771 Avg Close $305.09 Range $290.30 - $321.79
Q3 2025
Shares 6,919 Value ($000) $2,103 Avg Close $301.40 Range $286.90 - $317.52
Q2 2025
Shares 7,040 Value ($000) $2,057 Avg Close $303.54 Range $280.19 - $316.26
Q1 2025
Shares 7,080 Value ($000) $2,211 Avg Close $292.89 Range $270.23 - $320.72
Q4 2024
Shares 6,940 Value ($000) $2,012 Avg Close $290.22 Range $275.34 - $308.80
Q3 2024
Shares 7,303 Value ($000) $2,224 Avg Close $266.70 Range $235.19 - $298.17
Q2 2024
Shares 7,780 Value ($000) $1,983 Avg Close $255.04 Range $239.07 - $270.15
Q1 2024
Shares 7,808 Value ($000) $2,201 Avg Close $278.01 Range $265.95 - $288.51
Q4 2023
Shares 7,841 Value ($000) $2,325 Avg Close $258.68 Range $233.05 - $283.22
Q3 2023
Shares 7,766 Value ($000) $2,046 Avg Close $269.51 Range $248.24 - $282.39
Q2 2023
Shares 8,286 Value ($000) $2,473 Avg Close $273.09 Range $262.44 - $282.15
Q1 2023
Shares 8,382 Value ($000) $2,344 Avg Close $250.51 Range $242.11 - $263.34
Q4 2022
Shares 8,475 Value ($000) $2,233 Avg Close $245.25 Range $214.97 - $261.32
Q3 2022
Shares 8,505 Value ($000) $1,962 Avg Close $236.27 Range $213.92 - $247.25
Q2 2022
Shares 8,547 Value ($000) $2,110 Avg Close $226.36 Range $209.53 - $238.22
Q1 2022
Shares 8,240 Value ($000) $2,038 Avg Close $227.78 Range $199.74 - $247.43
Q4 2021
Shares 8,050 Value ($000) $2,158 Avg Close $229.60 Range $214.30 - $246.13
Q3 2021
Shares 8,085 Value ($000) $1,949 Avg Close $215.84 Range $204.35 - $225.88
Q2 2021
Shares 8,070 Value ($000) $1,864 Avg Close $209.30 Range $200.41 - $214.63
Q1 2021
Shares 6,630 Value ($000) $1,486 Avg Close $191.26 Range $181.19 - $204.54
Q4 2020
Shares 6,720 Value ($000) $1,442 Avg Close $193.25 Range $183.72 - $205.66
Q3 2020
Shares 7,140 Value ($000) $1,567 Avg Close $181.40 Range $161.01 - $201.06
Q2 2020
Shares 7,250 Value ($000) $1,337 Avg Close $161.00 Range $135.75 - $178.74
Q4 2019
Shares 6,765 Value ($000) $1,337 Avg Close $171.93 Range $162.20 - $184.62
Q3 2019
Shares 6,570 Value ($000) $1,411 Avg Close $184.76 Range $177.38 - $190.99
Q2 2019
Shares 6,075 Value ($000) $1,262 Avg Close $169.75 Range $159.68 - $178.93
Q1 2019
Shares 5,880 Value ($000) $1,117 Avg Close $154.59 Range $147.38 - $162.95
Q3 2018
Shares 6,134 Value ($000) $1,026 Avg Close $134.80 Range $128.54 - $141.76
Q2 2018
Shares 6,115 Value ($000) $963 Avg Close $135.53 Range $129.30 - $144.01
Q1 2018
Shares 5,920 Value ($000) $926 Avg Close $136.66 Range $122.48 - $148.12
Q4 2017
Shares 4,890 Value ($000) $842 Avg Close $138.65 Range $128.37 - $145.70
Q2 2015
Shares 4,500 Value ($000) $428 Avg Close $74.17 Range $72.20 - $77.26
Q1 2015
Shares 13,660 Value ($000) $1,331 Avg Close $72.15 Range $67.27 - $77.27
Q4 2014
Shares 14,235 Value ($000) $1,334 Avg Close $70.55 Range $66.40 - $73.88
Q3 2014
Shares 14,660 Value ($000) $1,390 Avg Close $71.25 Range $68.00 - $75.48
Q2 2014
Shares 14,285 Value ($000) $1,439 Avg Close $74.80 Range $71.30 - $76.67
Q1 2014
Shares 16,335 Value ($000) $1,601 Avg Close $70.27 Range $67.55 - $73.19
Q4 2013
Shares 16,243 Value ($000) $1,576 Avg Close $70.01 Range $67.66 - $72.12