MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

HM PAYSON & CO's Holding History (CIK: 0000928052)

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

Q4 2025

Shares 198,466 Value ($000) $60,657 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 201,521 Value ($000) $61,240 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 196,588 Value ($000) $57,437 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 200,140 Value ($000) $62,518 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 204,917 Value ($000) $59,403 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 205,722 Value ($000) $62,644 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 282,468 Value ($000) $71,984 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 291,823 Value ($000) $82,279 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 308,186 Value ($000) $91,380 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 309,225 Value ($000) $81,462 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 309,066 Value ($000) $92,228 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 311,676 Value ($000) $87,148 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 313,742 Value ($000) $82,680 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 311,056 Value ($000) $71,773 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 311,081 Value ($000) $76,800 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 310,349 Value ($000) $76,744 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 309,980 Value ($000) $83,096 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 303,184 Value ($000) $73,101 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 301,650 Value ($000) $69,678 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 302,750 Value ($000) $67,858 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 303,028 Value ($000) $65,024 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 304,256 Value ($000) $66,781 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 304,265 Value ($000) $56,128 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 301,358 Value ($000) $49,830 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 288,489 Value ($000) $57,008 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 285,811 Value ($000) $61,366 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 284,999 Value ($000) $59,183 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 285,802 Value ($000) $54,274 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 3,247 Value ($000) $577 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 272,526 Value ($000) $45,591 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 293,607 Value ($000) $46,006 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 292,492 Value ($000) $45,739 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 316,784 Value ($000) $54,525 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 324,814 Value ($000) $50,892 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 332,708 Value ($000) $50,957 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 339,896 Value ($000) $44,054 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 346,727 Value ($000) $42,204 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 349,253 Value ($000) $40,290 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 362,942 Value ($000) $43,676 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 388,876 Value ($000) $48,874 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 417,473 Value ($000) $49,321 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 457,673 Value ($000) $45,095 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 457,148 Value ($000) $43,461 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 457,423 Value ($000) $44,572 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 457,633 Value ($000) $42,880 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 460,363 Value ($000) $43,647 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 425,721 Value ($000) $42,887 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 437,249 Value ($000) $42,863 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 433,010 Value ($000) $42,016 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 427,401 Value ($000) $41,120 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 410,232 Value ($000) $40,613 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	198,466	$60,657	$305.09	$290.30 - $321.79
Q3 2025	201,521	$61,240	$301.40	$286.90 - $317.52
Q2 2025	196,588	$57,437	$303.54	$280.19 - $316.26
Q1 2025	200,140	$62,518	$292.89	$270.23 - $320.72
Q4 2024	204,917	$59,403	$290.22	$275.34 - $308.80
Q3 2024	205,722	$62,644	$266.70	$235.19 - $298.17
Q2 2024	282,468	$71,984	$255.04	$239.07 - $270.15
Q1 2024	291,823	$82,279	$278.01	$265.95 - $288.51
Q4 2023	308,186	$91,380	$258.68	$233.05 - $283.22
Q3 2023	309,225	$81,462	$269.51	$248.24 - $282.39
Q2 2023	309,066	$92,228	$273.09	$262.44 - $282.15
Q1 2023	311,676	$87,148	$250.51	$242.11 - $263.34
Q4 2022	313,742	$82,680	$245.25	$214.97 - $261.32
Q3 2022	311,056	$71,773	$236.27	$213.92 - $247.25
Q2 2022	311,081	$76,800	$226.36	$209.53 - $238.22
Q1 2022	310,349	$76,744	$227.78	$199.74 - $247.43
Q4 2021	309,980	$83,096	$229.60	$214.30 - $246.13
Q3 2021	303,184	$73,101	$215.84	$204.35 - $225.88
Q2 2021	301,650	$69,678	$209.30	$200.41 - $214.63
Q1 2021	302,750	$67,858	$191.26	$181.19 - $204.54
Q4 2020	303,028	$65,024	$193.25	$183.72 - $205.66
Q3 2020	304,256	$66,781	$181.40	$161.01 - $201.06
Q2 2020	304,265	$56,128	$161.00	$135.75 - $178.74
Q1 2020	301,358	$49,830	$171.84	$108.80 - $190.08
Q4 2019	288,489	$57,008	$171.93	$162.20 - $184.62
Q3 2019	285,811	$61,366	$184.76	$177.38 - $190.99
Q2 2019	284,999	$59,183	$169.75	$159.68 - $178.93
Q1 2019	285,802	$54,274	$154.59	$147.38 - $162.95
Q4 2018	3,247	$577	$150.10	$136.68 - $161.23
Q3 2018	272,526	$45,591	$134.80	$128.54 - $141.76
Q2 2018	293,607	$46,006	$135.53	$129.30 - $144.01
Q1 2018	292,492	$45,739	$136.66	$122.48 - $148.12
Q4 2017	316,784	$54,525	$138.65	$128.37 - $145.70
Q3 2017	324,814	$50,892	$128.65	$124.32 - $133.25
Q2 2017	332,708	$50,957	$117.92	$104.72 - $127.34
Q1 2017	339,896	$44,054	$101.70	$95.50 - $105.98
Q4 2016	346,727	$42,204	$94.30	$88.47 - $100.20
Q3 2016	349,253	$40,290	$94.54	$90.67 - $102.32
Q2 2016	362,942	$43,676	$99.15	$92.36 - $104.23
Q1 2016	388,876	$48,874	$93.96	$88.35 - $100.28
Q4 2015	417,473	$49,321	$87.24	$75.55 - $94.25
Q3 2015	457,673	$45,095	$75.34	$67.46 - $78.55
Q2 2015	457,148	$43,461	$74.17	$72.20 - $77.26
Q1 2015	457,423	$44,572	$72.15	$67.27 - $77.27
Q4 2014	457,633	$42,880	$70.55	$66.40 - $73.88
Q3 2014	460,363	$43,647	$71.25	$68.00 - $75.48
Q2 2014	425,721	$42,887	$74.80	$71.30 - $76.67
Q1 2014	437,249	$42,863	$70.27	$67.55 - $73.19
Q4 2013	433,010	$42,016	$70.01	$67.66 - $72.12
Q3 2013	427,401	$41,120	$70.55	$67.75 - $73.37
Q2 2013	410,232	$40,613	$71.80	$68.58 - $74.15