MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Somerset Trust Co's Holding History (CIK: 0001597099)

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

Q4 2025

Shares 18,530 Value ($000) $5,663 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 18,305 Value ($000) $5,563 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 18,321 Value ($000) $5,353 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 18,411 Value ($000) $5,751 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 17,546 Value ($000) $5,086 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 17,185 Value ($000) $5,233 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 17,275 Value ($000) $4,402 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 17,066 Value ($000) $4,812 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 16,926 Value ($000) $5,019 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 17,474 Value ($000) $4,603 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 17,529 Value ($000) $5,231 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 18,012 Value ($000) $5,036 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 19,151 Value ($000) $5 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 19,243 Value ($000) $4,440 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 19,264 Value ($000) $4,756 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 19,206 Value ($000) $4,749 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 19,430 Value ($000) $5,209 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 19,001 Value ($000) $4,581 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 18,608 Value ($000) $4,298 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 18,585 Value ($000) $4,166 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 18,475 Value ($000) $3,964 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 18,650 Value ($000) $4,093 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 18,479 Value ($000) $3,408 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 17,877 Value ($000) $2,956 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 18,452 Value ($000) $3,646 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 18,312 Value ($000) $3,931 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 19,489 Value ($000) $4,047 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 19,383 Value ($000) $3,681 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 19,255 Value ($000) $3,419 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 19,151 Value ($000) $3,203 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 9,885 Value ($000) $1,548 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 9,744 Value ($000) $1,523 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 9,718 Value ($000) $1,672 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 9,480 Value ($000) $1,485 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 9,156 Value ($000) $1,402 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 8,900 Value ($000) $1,154 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 8,730 Value ($000) $1,063 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 8,677 Value ($000) $1,000 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 8,384 Value ($000) $1,009 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 8,069 Value ($000) $1,014 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 7,861 Value ($000) $929 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 6,454 Value ($000) $636 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 7,160 Value ($000) $681 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 7,041 Value ($000) $686 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 6,519 Value ($000) $611 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 6,343 Value ($000) $601 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 6,183 Value ($000) $623 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 5,720 Value ($000) $560 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 5,446 Value ($000) $528 Avg Close $70.01 Range $67.66 - $72.12

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	18,530	$5,663	$305.09	$290.30 - $321.79
Q3 2025	18,305	$5,563	$301.40	$286.90 - $317.52
Q2 2025	18,321	$5,353	$303.54	$280.19 - $316.26
Q1 2025	18,411	$5,751	$292.89	$270.23 - $320.72
Q4 2024	17,546	$5,086	$290.22	$275.34 - $308.80
Q3 2024	17,185	$5,233	$266.70	$235.19 - $298.17
Q2 2024	17,275	$4,402	$255.04	$239.07 - $270.15
Q1 2024	17,066	$4,812	$278.01	$265.95 - $288.51
Q4 2023	16,926	$5,019	$258.68	$233.05 - $283.22
Q3 2023	17,474	$4,603	$269.51	$248.24 - $282.39
Q2 2023	17,529	$5,231	$273.09	$262.44 - $282.15
Q1 2023	18,012	$5,036	$250.51	$242.11 - $263.34
Q4 2022	19,151	$5	$245.25	$214.97 - $261.32
Q3 2022	19,243	$4,440	$236.27	$213.92 - $247.25
Q2 2022	19,264	$4,756	$226.36	$209.53 - $238.22
Q1 2022	19,206	$4,749	$227.78	$199.74 - $247.43
Q4 2021	19,430	$5,209	$229.60	$214.30 - $246.13
Q3 2021	19,001	$4,581	$215.84	$204.35 - $225.88
Q2 2021	18,608	$4,298	$209.30	$200.41 - $214.63
Q1 2021	18,585	$4,166	$191.26	$181.19 - $204.54
Q4 2020	18,475	$3,964	$193.25	$183.72 - $205.66
Q3 2020	18,650	$4,093	$181.40	$161.01 - $201.06
Q2 2020	18,479	$3,408	$161.00	$135.75 - $178.74
Q1 2020	17,877	$2,956	$171.84	$108.80 - $190.08
Q4 2019	18,452	$3,646	$171.93	$162.20 - $184.62
Q3 2019	18,312	$3,931	$184.76	$177.38 - $190.99
Q2 2019	19,489	$4,047	$169.75	$159.68 - $178.93
Q1 2019	19,383	$3,681	$154.59	$147.38 - $162.95
Q4 2018	19,255	$3,419	$150.10	$136.68 - $161.23
Q3 2018	19,151	$3,203	$134.80	$128.54 - $141.76
Q2 2018	9,885	$1,548	$135.53	$129.30 - $144.01
Q1 2018	9,744	$1,523	$136.66	$122.48 - $148.12
Q4 2017	9,718	$1,672	$138.65	$128.37 - $145.70
Q3 2017	9,480	$1,485	$128.65	$124.32 - $133.25
Q2 2017	9,156	$1,402	$117.92	$104.72 - $127.34
Q1 2017	8,900	$1,154	$101.70	$95.50 - $105.98
Q4 2016	8,730	$1,063	$94.30	$88.47 - $100.20
Q3 2016	8,677	$1,000	$94.54	$90.67 - $102.32
Q2 2016	8,384	$1,009	$99.15	$92.36 - $104.23
Q1 2016	8,069	$1,014	$93.96	$88.35 - $100.28
Q4 2015	7,861	$929	$87.24	$75.55 - $94.25
Q3 2015	6,454	$636	$75.34	$67.46 - $78.55
Q2 2015	7,160	$681	$74.17	$72.20 - $77.26
Q1 2015	7,041	$686	$72.15	$67.27 - $77.27
Q4 2014	6,519	$611	$70.55	$66.40 - $73.88
Q3 2014	6,343	$601	$71.25	$68.00 - $75.48
Q2 2014	6,183	$623	$74.80	$71.30 - $76.67
Q1 2014	5,720	$560	$70.27	$67.55 - $73.19
Q4 2013	5,446	$528	$70.01	$67.66 - $72.12