MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

ROCKLAND TRUST CO's Holding History (CIK: 0000084616)

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

Q4 2025

Shares 49,122 Value ($000) $15,013 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 48,433 Value ($000) $14,718 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 44,514 Value ($000) $13,006 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 45,284 Value ($000) $14,145 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 45,268 Value ($000) $13,123 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 45,543 Value ($000) $13,868 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 53,407 Value ($000) $13,610 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 45,204 Value ($000) $12,745 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 44,893 Value ($000) $13,311 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 45,765 Value ($000) $12,056 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 45,397 Value ($000) $13,547 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 50,152 Value ($000) $14,023 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 47,361 Value ($000) $12 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 47,485 Value ($000) $10,957 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 47,556 Value ($000) $11,741 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 48,361 Value ($000) $11,958 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 47,875 Value ($000) $12,833 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 49,274 Value ($000) $11,880 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 48,144 Value ($000) $11,121 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 49,517 Value ($000) $11,099 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 46,274 Value ($000) $9,929 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 48,930 Value ($000) $10,740 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 50,426 Value ($000) $9,302 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 47,239 Value ($000) $7,811 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 38,474 Value ($000) $7,603 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 37,654 Value ($000) $7,908 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 31,661 Value ($000) $6,575 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 31,048 Value ($000) $5,896 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 25,635 Value ($000) $4,552 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 26,342 Value ($000) $4,407 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 26,306 Value ($000) $4,122 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 26,612 Value ($000) $4,162 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 24,648 Value ($000) $4,242 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 23,149 Value ($000) $3,627 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 23,464 Value ($000) $3,594 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 29,692 Value ($000) $3,848 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 29,968 Value ($000) $3,648 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 29,913 Value ($000) $3,451 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 29,904 Value ($000) $3,599 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 31,313 Value ($000) $3,935 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 127,889 Value ($000) $15,109 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 131,902 Value ($000) $12,996 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 128,803 Value ($000) $12,245 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 127,934 Value ($000) $12,466 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 119,028 Value ($000) $11,153 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 118,097 Value ($000) $11,197 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 110,532 Value ($000) $11,135 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 106,277 Value ($000) $10,418 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 23,524 Value ($000) $2,283 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 22,142 Value ($000) $2,130 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 20,840 Value ($000) $2,063 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	49,122	$15,013	$305.09	$290.30 - $321.79
Q3 2025	48,433	$14,718	$301.40	$286.90 - $317.52
Q2 2025	44,514	$13,006	$303.54	$280.19 - $316.26
Q1 2025	45,284	$14,145	$292.89	$270.23 - $320.72
Q4 2024	45,268	$13,123	$290.22	$275.34 - $308.80
Q3 2024	45,543	$13,868	$266.70	$235.19 - $298.17
Q2 2024	53,407	$13,610	$255.04	$239.07 - $270.15
Q1 2024	45,204	$12,745	$278.01	$265.95 - $288.51
Q4 2023	44,893	$13,311	$258.68	$233.05 - $283.22
Q3 2023	45,765	$12,056	$269.51	$248.24 - $282.39
Q2 2023	45,397	$13,547	$273.09	$262.44 - $282.15
Q1 2023	50,152	$14,023	$250.51	$242.11 - $263.34
Q4 2022	47,361	$12	$245.25	$214.97 - $261.32
Q3 2022	47,485	$10,957	$236.27	$213.92 - $247.25
Q2 2022	47,556	$11,741	$226.36	$209.53 - $238.22
Q1 2022	48,361	$11,958	$227.78	$199.74 - $247.43
Q4 2021	47,875	$12,833	$229.60	$214.30 - $246.13
Q3 2021	49,274	$11,880	$215.84	$204.35 - $225.88
Q2 2021	48,144	$11,121	$209.30	$200.41 - $214.63
Q1 2021	49,517	$11,099	$191.26	$181.19 - $204.54
Q4 2020	46,274	$9,929	$193.25	$183.72 - $205.66
Q3 2020	48,930	$10,740	$181.40	$161.01 - $201.06
Q2 2020	50,426	$9,302	$161.00	$135.75 - $178.74
Q1 2020	47,239	$7,811	$171.84	$108.80 - $190.08
Q4 2019	38,474	$7,603	$171.93	$162.20 - $184.62
Q3 2019	37,654	$7,908	$184.76	$177.38 - $190.99
Q2 2019	31,661	$6,575	$169.75	$159.68 - $178.93
Q1 2019	31,048	$5,896	$154.59	$147.38 - $162.95
Q4 2018	25,635	$4,552	$150.10	$136.68 - $161.23
Q3 2018	26,342	$4,407	$134.80	$128.54 - $141.76
Q2 2018	26,306	$4,122	$135.53	$129.30 - $144.01
Q1 2018	26,612	$4,162	$136.66	$122.48 - $148.12
Q4 2017	24,648	$4,242	$138.65	$128.37 - $145.70
Q3 2017	23,149	$3,627	$128.65	$124.32 - $133.25
Q2 2017	23,464	$3,594	$117.92	$104.72 - $127.34
Q1 2017	29,692	$3,848	$101.70	$95.50 - $105.98
Q4 2016	29,968	$3,648	$94.30	$88.47 - $100.20
Q3 2016	29,913	$3,451	$94.54	$90.67 - $102.32
Q2 2016	29,904	$3,599	$99.15	$92.36 - $104.23
Q1 2016	31,313	$3,935	$93.96	$88.35 - $100.28
Q4 2015	127,889	$15,109	$87.24	$75.55 - $94.25
Q3 2015	131,902	$12,996	$75.34	$67.46 - $78.55
Q2 2015	128,803	$12,245	$74.17	$72.20 - $77.26
Q1 2015	127,934	$12,466	$72.15	$67.27 - $77.27
Q4 2014	119,028	$11,153	$70.55	$66.40 - $73.88
Q3 2014	118,097	$11,197	$71.25	$68.00 - $75.48
Q2 2014	110,532	$11,135	$74.80	$71.30 - $76.67
Q1 2014	106,277	$10,418	$70.27	$67.55 - $73.19
Q4 2013	23,524	$2,283	$70.01	$67.66 - $72.12
Q3 2013	22,142	$2,130	$70.55	$67.75 - $73.37
Q2 2013	20,840	$2,063	$71.80	$68.58 - $74.15