MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

ANCHOR CAPITAL ADVISORS LLC's Holding History (CIK: 0000813933)

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

Q4 2025

Shares 52,429 Value ($000) $16,024 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 52,724 Value ($000) $16,022 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 53,446 Value ($000) $15,615 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 54,667 Value ($000) $17,076 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 56,568 Value ($000) $16,398 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 57,619 Value ($000) $17,545 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 12,246 Value ($000) $3,121 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 2,182 Value ($000) $615 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 6,489 Value ($000) $1,924 Avg Close $258.68 Range $233.05 - $283.22

Q3 2022

Shares 1,169 Value ($000) $270 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 1,169 Value ($000) $289 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 1,369 Value ($000) $339 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 2,065 Value ($000) $554 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 2,865 Value ($000) $691 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 2,169 Value ($000) $501 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 4,744 Value ($000) $1,063 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 4,744 Value ($000) $1,018 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 2,725 Value ($000) $598 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 3,125 Value ($000) $576 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 3,125 Value ($000) $517 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 3,125 Value ($000) $618 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 3,190 Value ($000) $685 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 3,475 Value ($000) $722 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 3,475 Value ($000) $660 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 3,625 Value ($000) $644 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 3,695 Value ($000) $618 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 3,695 Value ($000) $579 Avg Close $135.53 Range $129.30 - $144.01

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	52,429	$16,024	$305.09	$290.30 - $321.79
Q3 2025	52,724	$16,022	$301.40	$286.90 - $317.52
Q2 2025	53,446	$15,615	$303.54	$280.19 - $316.26
Q1 2025	54,667	$17,076	$292.89	$270.23 - $320.72
Q4 2024	56,568	$16,398	$290.22	$275.34 - $308.80
Q3 2024	57,619	$17,545	$266.70	$235.19 - $298.17
Q2 2024	12,246	$3,121	$255.04	$239.07 - $270.15
Q1 2024	2,182	$615	$278.01	$265.95 - $288.51
Q4 2023	6,489	$1,924	$258.68	$233.05 - $283.22
Q3 2022	1,169	$270	$236.27	$213.92 - $247.25
Q2 2022	1,169	$289	$226.36	$209.53 - $238.22
Q1 2022	1,369	$339	$227.78	$199.74 - $247.43
Q4 2021	2,065	$554	$229.60	$214.30 - $246.13
Q3 2021	2,865	$691	$215.84	$204.35 - $225.88
Q2 2021	2,169	$501	$209.30	$200.41 - $214.63
Q1 2021	4,744	$1,063	$191.26	$181.19 - $204.54
Q4 2020	4,744	$1,018	$193.25	$183.72 - $205.66
Q3 2020	2,725	$598	$181.40	$161.01 - $201.06
Q2 2020	3,125	$576	$161.00	$135.75 - $178.74
Q1 2020	3,125	$517	$171.84	$108.80 - $190.08
Q4 2019	3,125	$618	$171.93	$162.20 - $184.62
Q3 2019	3,190	$685	$184.76	$177.38 - $190.99
Q2 2019	3,475	$722	$169.75	$159.68 - $178.93
Q1 2019	3,475	$660	$154.59	$147.38 - $162.95
Q4 2018	3,625	$644	$150.10	$136.68 - $161.23
Q3 2018	3,695	$618	$134.80	$128.54 - $141.76
Q2 2018	3,695	$579	$135.53	$129.30 - $144.01