MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

WELCH & FORBES LLC's Holding History (CIK: 0000105495)

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

Q4 2025

Shares 306,406 Value ($000) $93,647 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 307,613 Value ($000) $93,481 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 310,967 Value ($000) $90,855 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 312,533 Value ($000) $97,626 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 312,504 Value ($000) $90,592 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 314,305 Value ($000) $95,709 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 317,185 Value ($000) $78,655 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 316,557 Value ($000) $89,253 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 320,213 Value ($000) $94,946 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 323,285 Value ($000) $85,166 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 323,133 Value ($000) $96,426 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 324,933 Value ($000) $90,855 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 323,436 Value ($000) $85,235 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 323,232 Value ($000) $74,584 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 322,867 Value ($000) $79,709 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 323,115 Value ($000) $79,901 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 318,300 Value ($000) $85,327 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 315,117 Value ($000) $75,978 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 309,989 Value ($000) $71,604 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 306,140 Value ($000) $68,618 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 301,863 Value ($000) $64,774 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 300,827 Value ($000) $66,029 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 301,766 Value ($000) $55,666 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 300,822 Value ($000) $49,741 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 301,203 Value ($000) $59,521 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 303,482 Value ($000) $65,161 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 306,966 Value ($000) $63,744 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 309,459 Value ($000) $58,767 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 321,821 Value ($000) $57,146 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 329,000 Value ($000) $55,038 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 331,141 Value ($000) $51,886 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 334,820 Value ($000) $52,360 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 333,756 Value ($000) $57,447 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 339,472 Value ($000) $53,189 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 340,360 Value ($000) $52,129 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 342,750 Value ($000) $44,423 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 338,303 Value ($000) $41,178 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 340,025 Value ($000) $39,225 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 347,825 Value ($000) $41,857 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 345,514 Value ($000) $43,424 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 346,690 Value ($000) $40,958 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 362,624 Value ($000) $35,729 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 368,698 Value ($000) $35,052 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 374,111 Value ($000) $36,453 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 404,169 Value ($000) $37,871 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 413,602 Value ($000) $39,214 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 428,141 Value ($000) $43,131 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 421,548 Value ($000) $41,324 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 420,372 Value ($000) $40,789 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 412,604 Value ($000) $39,697 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 409,840 Value ($000) $40,574 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	306,406	$93,647	$305.09	$290.30 - $321.79
Q3 2025	307,613	$93,481	$301.40	$286.90 - $317.52
Q2 2025	310,967	$90,855	$303.54	$280.19 - $316.26
Q1 2025	312,533	$97,626	$292.89	$270.23 - $320.72
Q4 2024	312,504	$90,592	$290.22	$275.34 - $308.80
Q3 2024	314,305	$95,709	$266.70	$235.19 - $298.17
Q2 2024	317,185	$78,655	$255.04	$239.07 - $270.15
Q1 2024	316,557	$89,253	$278.01	$265.95 - $288.51
Q4 2023	320,213	$94,946	$258.68	$233.05 - $283.22
Q3 2023	323,285	$85,166	$269.51	$248.24 - $282.39
Q2 2023	323,133	$96,426	$273.09	$262.44 - $282.15
Q1 2023	324,933	$90,855	$250.51	$242.11 - $263.34
Q4 2022	323,436	$85,235	$245.25	$214.97 - $261.32
Q3 2022	323,232	$74,584	$236.27	$213.92 - $247.25
Q2 2022	322,867	$79,709	$226.36	$209.53 - $238.22
Q1 2022	323,115	$79,901	$227.78	$199.74 - $247.43
Q4 2021	318,300	$85,327	$229.60	$214.30 - $246.13
Q3 2021	315,117	$75,978	$215.84	$204.35 - $225.88
Q2 2021	309,989	$71,604	$209.30	$200.41 - $214.63
Q1 2021	306,140	$68,618	$191.26	$181.19 - $204.54
Q4 2020	301,863	$64,774	$193.25	$183.72 - $205.66
Q3 2020	300,827	$66,029	$181.40	$161.01 - $201.06
Q2 2020	301,766	$55,666	$161.00	$135.75 - $178.74
Q1 2020	300,822	$49,741	$171.84	$108.80 - $190.08
Q4 2019	301,203	$59,521	$171.93	$162.20 - $184.62
Q3 2019	303,482	$65,161	$184.76	$177.38 - $190.99
Q2 2019	306,966	$63,744	$169.75	$159.68 - $178.93
Q1 2019	309,459	$58,767	$154.59	$147.38 - $162.95
Q4 2018	321,821	$57,146	$150.10	$136.68 - $161.23
Q3 2018	329,000	$55,038	$134.80	$128.54 - $141.76
Q2 2018	331,141	$51,886	$135.53	$129.30 - $144.01
Q1 2018	334,820	$52,360	$136.66	$122.48 - $148.12
Q4 2017	333,756	$57,447	$138.65	$128.37 - $145.70
Q3 2017	339,472	$53,189	$128.65	$124.32 - $133.25
Q2 2017	340,360	$52,129	$117.92	$104.72 - $127.34
Q1 2017	342,750	$44,423	$101.70	$95.50 - $105.98
Q4 2016	338,303	$41,178	$94.30	$88.47 - $100.20
Q3 2016	340,025	$39,225	$94.54	$90.67 - $102.32
Q2 2016	347,825	$41,857	$99.15	$92.36 - $104.23
Q1 2016	345,514	$43,424	$93.96	$88.35 - $100.28
Q4 2015	346,690	$40,958	$87.24	$75.55 - $94.25
Q3 2015	362,624	$35,729	$75.34	$67.46 - $78.55
Q2 2015	368,698	$35,052	$74.17	$72.20 - $77.26
Q1 2015	374,111	$36,453	$72.15	$67.27 - $77.27
Q4 2014	404,169	$37,871	$70.55	$66.40 - $73.88
Q3 2014	413,602	$39,214	$71.25	$68.00 - $75.48
Q2 2014	428,141	$43,131	$74.80	$71.30 - $76.67
Q1 2014	421,548	$41,324	$70.27	$67.55 - $73.19
Q4 2013	420,372	$40,789	$70.01	$67.66 - $72.12
Q3 2013	412,604	$39,697	$70.55	$67.75 - $73.37
Q2 2013	409,840	$40,574	$71.80	$68.58 - $74.15