MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Haverford Trust Co's Holding History (CIK: 0000842941)

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

Q4 2025

Shares 253,719 Value ($000) $77,544 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 255,386 Value ($000) $77,609 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 242,674 Value ($000) $70,902 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 243,739 Value ($000) $76,137 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 246,373 Value ($000) $71,421 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 248,903 Value ($000) $75,793 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 249,110 Value ($000) $63,483 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 256,528 Value ($000) $72,328 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 284,127 Value ($000) $84,246 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 283,482 Value ($000) $74,680 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 293,587 Value ($000) $87,609 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 291,344 Value ($000) $81,463 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 290,231 Value ($000) $76,485 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 284,624 Value ($000) $65,674 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 274,437 Value ($000) $67,753 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 270,417 Value ($000) $66,869 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 268,491 Value ($000) $71,974 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 268,433 Value ($000) $64,722 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 266,962 Value ($000) $61,666 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 257,770 Value ($000) $57,777 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 262,607 Value ($000) $56,350 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 263,057 Value ($000) $57,738 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 264,947 Value ($000) $48,875 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 261,408 Value ($000) $43,224 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 257,150 Value ($000) $50,815 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 159,499 Value ($000) $34,246 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 159,868 Value ($000) $33,198 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 179,376 Value ($000) $34,063 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 179,399 Value ($000) $31,856 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 178,645 Value ($000) $29,886 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 173,378 Value ($000) $27,167 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 173,180 Value ($000) $27,082 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 177,619 Value ($000) $30,572 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 186,353 Value ($000) $29,198 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 188,118 Value ($000) $28,812 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 191,494 Value ($000) $24,820 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 190,723 Value ($000) $23,215 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 189,946 Value ($000) $21,912 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 192,791 Value ($000) $23,200 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 198,931 Value ($000) $25,002 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 197,894 Value ($000) $23,379 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 196,996 Value ($000) $19,410 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 193,821 Value ($000) $18,427 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 192,611 Value ($000) $18,768 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 201,098 Value ($000) $18,843 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 780,197 Value ($000) $73,970 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 780,614 Value ($000) $78,639 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 960,369 Value ($000) $94,145 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 1,024,097 Value ($000) $99,368 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 1,024,357 Value ($000) $98,553 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 958,328 Value ($000) $94,874 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	253,719	$77,544	$305.09	$290.30 - $321.79
Q3 2025	255,386	$77,609	$301.40	$286.90 - $317.52
Q2 2025	242,674	$70,902	$303.54	$280.19 - $316.26
Q1 2025	243,739	$76,137	$292.89	$270.23 - $320.72
Q4 2024	246,373	$71,421	$290.22	$275.34 - $308.80
Q3 2024	248,903	$75,793	$266.70	$235.19 - $298.17
Q2 2024	249,110	$63,483	$255.04	$239.07 - $270.15
Q1 2024	256,528	$72,328	$278.01	$265.95 - $288.51
Q4 2023	284,127	$84,246	$258.68	$233.05 - $283.22
Q3 2023	283,482	$74,680	$269.51	$248.24 - $282.39
Q2 2023	293,587	$87,609	$273.09	$262.44 - $282.15
Q1 2023	291,344	$81,463	$250.51	$242.11 - $263.34
Q4 2022	290,231	$76,485	$245.25	$214.97 - $261.32
Q3 2022	284,624	$65,674	$236.27	$213.92 - $247.25
Q2 2022	274,437	$67,753	$226.36	$209.53 - $238.22
Q1 2022	270,417	$66,869	$227.78	$199.74 - $247.43
Q4 2021	268,491	$71,974	$229.60	$214.30 - $246.13
Q3 2021	268,433	$64,722	$215.84	$204.35 - $225.88
Q2 2021	266,962	$61,666	$209.30	$200.41 - $214.63
Q1 2021	257,770	$57,777	$191.26	$181.19 - $204.54
Q4 2020	262,607	$56,350	$193.25	$183.72 - $205.66
Q3 2020	263,057	$57,738	$181.40	$161.01 - $201.06
Q2 2020	264,947	$48,875	$161.00	$135.75 - $178.74
Q1 2020	261,408	$43,224	$171.84	$108.80 - $190.08
Q4 2019	257,150	$50,815	$171.93	$162.20 - $184.62
Q3 2019	159,499	$34,246	$184.76	$177.38 - $190.99
Q2 2019	159,868	$33,198	$169.75	$159.68 - $178.93
Q1 2019	179,376	$34,063	$154.59	$147.38 - $162.95
Q4 2018	179,399	$31,856	$150.10	$136.68 - $161.23
Q3 2018	178,645	$29,886	$134.80	$128.54 - $141.76
Q2 2018	173,378	$27,167	$135.53	$129.30 - $144.01
Q1 2018	173,180	$27,082	$136.66	$122.48 - $148.12
Q4 2017	177,619	$30,572	$138.65	$128.37 - $145.70
Q3 2017	186,353	$29,198	$128.65	$124.32 - $133.25
Q2 2017	188,118	$28,812	$117.92	$104.72 - $127.34
Q1 2017	191,494	$24,820	$101.70	$95.50 - $105.98
Q4 2016	190,723	$23,215	$94.30	$88.47 - $100.20
Q3 2016	189,946	$21,912	$94.54	$90.67 - $102.32
Q2 2016	192,791	$23,200	$99.15	$92.36 - $104.23
Q1 2016	198,931	$25,002	$93.96	$88.35 - $100.28
Q4 2015	197,894	$23,379	$87.24	$75.55 - $94.25
Q3 2015	196,996	$19,410	$75.34	$67.46 - $78.55
Q2 2015	193,821	$18,427	$74.17	$72.20 - $77.26
Q1 2015	192,611	$18,768	$72.15	$67.27 - $77.27
Q4 2014	201,098	$18,843	$70.55	$66.40 - $73.88
Q3 2014	780,197	$73,970	$71.25	$68.00 - $75.48
Q2 2014	780,614	$78,639	$74.80	$71.30 - $76.67
Q1 2014	960,369	$94,145	$70.27	$67.55 - $73.19
Q4 2013	1,024,097	$99,368	$70.01	$67.66 - $72.12
Q3 2013	1,024,357	$98,553	$70.55	$67.75 - $73.37
Q2 2013	958,328	$94,874	$71.80	$68.58 - $74.15