MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Bank of Marin's Holding History (CIK: 0001801145)

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

Q4 2025

Shares 2,687 Value ($000) $821 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 2,687 Value ($000) $817 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 2,687 Value ($000) $785 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 2,716 Value ($000) $848 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 2,716 Value ($000) $787 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 2,716 Value ($000) $827 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 2,966 Value ($000) $756 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 3,059 Value ($000) $862 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 3,539 Value ($000) $1,049 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 3,574 Value ($000) $942 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 3,709 Value ($000) $1,107 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 3,847 Value ($000) $1,076 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 3,847 Value ($000) $1,014 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 3,886 Value ($000) $897 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 4,224 Value ($000) $1,043 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 4,276 Value ($000) $1,057 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 4,276 Value ($000) $1,146 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 4,261 Value ($000) $1,027 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 4,281 Value ($000) $989 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 4,272 Value ($000) $958 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 4,002 Value ($000) $859 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 3,759 Value ($000) $825 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 3,775 Value ($000) $696 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 3,775 Value ($000) $624 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 3,455 Value ($000) $683 Avg Close $171.93 Range $162.20 - $184.62

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	2,687	$821	$305.09	$290.30 - $321.79
Q3 2025	2,687	$817	$301.40	$286.90 - $317.52
Q2 2025	2,687	$785	$303.54	$280.19 - $316.26
Q1 2025	2,716	$848	$292.89	$270.23 - $320.72
Q4 2024	2,716	$787	$290.22	$275.34 - $308.80
Q3 2024	2,716	$827	$266.70	$235.19 - $298.17
Q2 2024	2,966	$756	$255.04	$239.07 - $270.15
Q1 2024	3,059	$862	$278.01	$265.95 - $288.51
Q4 2023	3,539	$1,049	$258.68	$233.05 - $283.22
Q3 2023	3,574	$942	$269.51	$248.24 - $282.39
Q2 2023	3,709	$1,107	$273.09	$262.44 - $282.15
Q1 2023	3,847	$1,076	$250.51	$242.11 - $263.34
Q4 2022	3,847	$1,014	$245.25	$214.97 - $261.32
Q3 2022	3,886	$897	$236.27	$213.92 - $247.25
Q2 2022	4,224	$1,043	$226.36	$209.53 - $238.22
Q1 2022	4,276	$1,057	$227.78	$199.74 - $247.43
Q4 2021	4,276	$1,146	$229.60	$214.30 - $246.13
Q3 2021	4,261	$1,027	$215.84	$204.35 - $225.88
Q2 2021	4,281	$989	$209.30	$200.41 - $214.63
Q1 2021	4,272	$958	$191.26	$181.19 - $204.54
Q4 2020	4,002	$859	$193.25	$183.72 - $205.66
Q3 2020	3,759	$825	$181.40	$161.01 - $201.06
Q2 2020	3,775	$696	$161.00	$135.75 - $178.74
Q1 2020	3,775	$624	$171.84	$108.80 - $190.08
Q4 2019	3,455	$683	$171.93	$162.20 - $184.62