MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Stonebridge Capital Advisors LLC's Holding History (CIK: 0001600035)

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

Q4 2025

Shares 100,394 Value ($000) $30,683 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 98,923 Value ($000) $30,062 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 98,855 Value ($000) $28,882 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 99,471 Value ($000) $31,072 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 98,594 Value ($000) $28,582 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 98,239 Value ($000) $29,915 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 88,318 Value ($000) $22,507 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 85,863 Value ($000) $24,209 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 84,910 Value ($000) $25,177 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 61,331 Value ($000) $16,157 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 59,556 Value ($000) $17,772 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 59,765 Value ($000) $16,711 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 59,728 Value ($000) $15,740 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 59,806 Value ($000) $13,800 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 59,620 Value ($000) $14,719 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 59,123 Value ($000) $14,620 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 58,070 Value ($000) $15,567 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 56,343 Value ($000) $13,585 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 54,866 Value ($000) $12,298 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 54,866 Value ($000) $12,298 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 53,763 Value ($000) $11,536 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 57,673 Value ($000) $12,659 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 60,054 Value ($000) $11,078 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 59,430 Value ($000) $9,827 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 59,089 Value ($000) $11,677 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 36,142 Value ($000) $7,760 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 49,604 Value ($000) $10,301 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 51,785 Value ($000) $9,834 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 46,923 Value ($000) $8,332 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 54,292 Value ($000) $9,083 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 36,680 Value ($000) $5,747 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 35,205 Value ($000) $5,505 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 32,437 Value ($000) $5,583 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 33,456 Value ($000) $5,242 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 33,530 Value ($000) $5,135 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 33,690 Value ($000) $4,367 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 33,038 Value ($000) $4,021 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 29,557 Value ($000) $3,410 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 26,168 Value ($000) $3,149 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 30,543 Value ($000) $3,839 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 30,538 Value ($000) $3,608 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 29,971 Value ($000) $2,953 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 29,868 Value ($000) $2,840 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 29,536 Value ($000) $2,878 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 29,806 Value ($000) $2,793 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 29,229 Value ($000) $2,771 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 28,472 Value ($000) $2,868 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 28,494 Value ($000) $2,793 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 51,285 Value ($000) $4,976 Avg Close $70.01 Range $67.66 - $72.12

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	100,394	$30,683	$305.09	$290.30 - $321.79
Q3 2025	98,923	$30,062	$301.40	$286.90 - $317.52
Q2 2025	98,855	$28,882	$303.54	$280.19 - $316.26
Q1 2025	99,471	$31,072	$292.89	$270.23 - $320.72
Q4 2024	98,594	$28,582	$290.22	$275.34 - $308.80
Q3 2024	98,239	$29,915	$266.70	$235.19 - $298.17
Q2 2024	88,318	$22,507	$255.04	$239.07 - $270.15
Q1 2024	85,863	$24,209	$278.01	$265.95 - $288.51
Q4 2023	84,910	$25,177	$258.68	$233.05 - $283.22
Q3 2023	61,331	$16,157	$269.51	$248.24 - $282.39
Q2 2023	59,556	$17,772	$273.09	$262.44 - $282.15
Q1 2023	59,765	$16,711	$250.51	$242.11 - $263.34
Q4 2022	59,728	$15,740	$245.25	$214.97 - $261.32
Q3 2022	59,806	$13,800	$236.27	$213.92 - $247.25
Q2 2022	59,620	$14,719	$226.36	$209.53 - $238.22
Q1 2022	59,123	$14,620	$227.78	$199.74 - $247.43
Q4 2021	58,070	$15,567	$229.60	$214.30 - $246.13
Q3 2021	56,343	$13,585	$215.84	$204.35 - $225.88
Q2 2021	54,866	$12,298	$209.30	$200.41 - $214.63
Q1 2021	54,866	$12,298	$191.26	$181.19 - $204.54
Q4 2020	53,763	$11,536	$193.25	$183.72 - $205.66
Q3 2020	57,673	$12,659	$181.40	$161.01 - $201.06
Q2 2020	60,054	$11,078	$161.00	$135.75 - $178.74
Q1 2020	59,430	$9,827	$171.84	$108.80 - $190.08
Q4 2019	59,089	$11,677	$171.93	$162.20 - $184.62
Q3 2019	36,142	$7,760	$184.76	$177.38 - $190.99
Q2 2019	49,604	$10,301	$169.75	$159.68 - $178.93
Q1 2019	51,785	$9,834	$154.59	$147.38 - $162.95
Q4 2018	46,923	$8,332	$150.10	$136.68 - $161.23
Q3 2018	54,292	$9,083	$134.80	$128.54 - $141.76
Q2 2018	36,680	$5,747	$135.53	$129.30 - $144.01
Q1 2018	35,205	$5,505	$136.66	$122.48 - $148.12
Q4 2017	32,437	$5,583	$138.65	$128.37 - $145.70
Q3 2017	33,456	$5,242	$128.65	$124.32 - $133.25
Q2 2017	33,530	$5,135	$117.92	$104.72 - $127.34
Q1 2017	33,690	$4,367	$101.70	$95.50 - $105.98
Q4 2016	33,038	$4,021	$94.30	$88.47 - $100.20
Q3 2016	29,557	$3,410	$94.54	$90.67 - $102.32
Q2 2016	26,168	$3,149	$99.15	$92.36 - $104.23
Q1 2016	30,543	$3,839	$93.96	$88.35 - $100.28
Q4 2015	30,538	$3,608	$87.24	$75.55 - $94.25
Q3 2015	29,971	$2,953	$75.34	$67.46 - $78.55
Q2 2015	29,868	$2,840	$74.17	$72.20 - $77.26
Q1 2015	29,536	$2,878	$72.15	$67.27 - $77.27
Q4 2014	29,806	$2,793	$70.55	$66.40 - $73.88
Q3 2014	29,229	$2,771	$71.25	$68.00 - $75.48
Q2 2014	28,472	$2,868	$74.80	$71.30 - $76.67
Q1 2014	28,494	$2,793	$70.27	$67.55 - $73.19
Q4 2013	51,285	$4,976	$70.01	$67.66 - $72.12