MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

CAPE ANN SAVINGS BANK's Holding History (CIK: 0000936938)

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

Q4 2025
Shares 5,394 Value ($000) $1,649 Avg Close $305.09 Range $290.30 - $321.79
Q3 2025
Shares 5,380 Value ($000) $1,635 Avg Close $301.40 Range $286.90 - $317.52
Q2 2025
Shares 5,563 Value ($000) $1,625 Avg Close $303.54 Range $280.19 - $316.26
Q1 2025
Shares 6,028 Value ($000) $1,883 Avg Close $292.89 Range $270.23 - $320.72
Q4 2024
Shares 6,098 Value ($000) $1,768 Avg Close $290.22 Range $275.34 - $308.80
Q3 2024
Shares 6,278 Value ($000) $1,912 Avg Close $266.70 Range $235.19 - $298.17
Q2 2024
Shares 6,431 Value ($000) $1,639 Avg Close $255.04 Range $239.07 - $270.15
Q1 2024
Shares 6,546 Value ($000) $1,846 Avg Close $278.01 Range $265.95 - $288.51
Q4 2023
Shares 6,593 Value ($000) $1,930 Avg Close $258.68 Range $233.05 - $283.22
Q3 2023
Shares 6,701 Value ($000) $1,765 Avg Close $269.51 Range $248.24 - $282.39
Q2 2023
Shares 6,930 Value ($000) $2,068 Avg Close $273.09 Range $262.44 - $282.15
Q1 2023
Shares 7,306 Value ($000) $2,043 Avg Close $250.51 Range $242.11 - $263.34
Q4 2022
Shares 7,674 Value ($000) $2,022 Avg Close $245.25 Range $214.97 - $261.32
Q3 2022
Shares 8,020 Value ($000) $1,851 Avg Close $236.27 Range $213.92 - $247.25
Q2 2022
Shares 8,117 Value ($000) $2,004 Avg Close $226.36 Range $209.53 - $238.22
Q1 2022
Shares 8,287 Value ($000) $2,049 Avg Close $227.78 Range $199.74 - $247.43
Q4 2021
Shares 8,921 Value ($000) $2,391 Avg Close $229.60 Range $214.30 - $246.13
Q3 2021
Shares 9,089 Value ($000) $2,191 Avg Close $215.84 Range $204.35 - $225.88
Q2 2021
Shares 9,404 Value ($000) $2,172 Avg Close $209.30 Range $200.41 - $214.63
Q1 2021
Shares 9,511 Value ($000) $2,132 Avg Close $191.26 Range $181.19 - $204.54
Q4 2020
Shares 9,635 Value ($000) $2,067 Avg Close $193.25 Range $183.72 - $205.66
Q2 2020
Shares 11,126 Value ($000) $2,052 Avg Close $161.00 Range $135.75 - $178.74
Q3 2019
Shares 12,377 Value ($000) $2,658 Avg Close $184.76 Range $177.38 - $190.99
Q2 2019
Shares 12,448 Value ($000) $2,585 Avg Close $169.75 Range $159.68 - $178.93
Q1 2019
Shares 12,548 Value ($000) $2,383 Avg Close $154.59 Range $147.38 - $162.95
Q4 2018
Shares 12,548 Value ($000) $2,207 Avg Close $150.10 Range $136.68 - $161.23
Q3 2018
Shares 12,953 Value ($000) $2,167 Avg Close $134.80 Range $128.54 - $141.76
Q2 2018
Shares 13,108 Value ($000) $2,064 Avg Close $135.53 Range $129.30 - $144.01
Q4 2017
Shares 13,808 Value ($000) $2,377 Avg Close $138.65 Range $128.37 - $145.70
Q2 2017
Shares 14,888 Value ($000) $2,280 Avg Close $117.92 Range $104.72 - $127.34
Q1 2017
Shares 15,038 Value ($000) $1,949 Avg Close $101.70 Range $95.50 - $105.98
Q4 2016
Shares 15,278 Value ($000) $1,873 Avg Close $94.30 Range $88.47 - $100.20
Q3 2016
Shares 15,461 Value ($000) $1,783 Avg Close $94.54 Range $90.67 - $102.32
Q2 2016
Shares 16,076 Value ($000) $1,935 Avg Close $99.15 Range $92.36 - $104.23
Q1 2016
Shares 16,328 Value ($000) $2,052 Avg Close $93.96 Range $88.35 - $100.28
Q4 2015
Shares 16,803 Value ($000) $1,985 Avg Close $87.24 Range $75.55 - $94.25
Q3 2015
Shares 16,553 Value ($000) $1,631 Avg Close $75.34 Range $67.46 - $78.55
Q2 2015
Shares 16,918 Value ($000) $1,609 Avg Close $74.17 Range $72.20 - $77.26
Q1 2015
Shares 17,708 Value ($000) $1,726 Avg Close $72.15 Range $67.27 - $77.27
Q4 2014
Shares 17,713 Value ($000) $1,659 Avg Close $70.55 Range $66.40 - $73.88
Q3 2014
Shares 18,125 Value ($000) $1,718 Avg Close $71.25 Range $68.00 - $75.48
Q2 2014
Shares 17,820 Value ($000) $1,795 Avg Close $74.80 Range $71.30 - $76.67
Q1 2014
Shares 18,380 Value ($000) $1,802 Avg Close $70.27 Range $67.55 - $73.19
Q4 2013
Shares 18,415 Value ($000) $1,787 Avg Close $70.01 Range $67.66 - $72.12
Q3 2013
Shares 18,275 Value ($000) $1,758 Avg Close $70.55 Range $67.75 - $73.37
Q2 2013
Shares 18,445 Value ($000) $1,826 Avg Close $71.80 Range $68.58 - $74.15