MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

BRADLEY FOSTER & SARGENT INC/CT's Holding History (CIK: 0001015086)

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

Q4 2025

Shares 169,428 Value ($000) $51,782 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 170,207 Value ($000) $51,724 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 172,110 Value ($000) $50,285 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 171,477 Value ($000) $53,564 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 176,243 Value ($000) $51,091 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 174,225 Value ($000) $53,053 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 174,771 Value ($000) $44,539 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 178,064 Value ($000) $50,205 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 164,732 Value ($000) $48,845 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 166,346 Value ($000) $49,639 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 166,346 Value ($000) $49,639 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 166,516 Value ($000) $46,560 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 166,376 Value ($000) $43,845 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 165,968 Value ($000) $38,295 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 166,285 Value ($000) $41,052 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 167,454 Value ($000) $41,408 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 168,314 Value ($000) $45,120 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 162,297 Value ($000) $39,131 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 163,893 Value ($000) $37,858 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 166,881 Value ($000) $37,405 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 166,462 Value ($000) $35,719 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 164,938 Value ($000) $36,202 Avg Close $181.40 Range $161.01 - $201.06

Q1 2020

Shares 164,448 Value ($000) $27,191 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 165,399 Value ($000) $32,684 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 166,468 Value ($000) $35,742 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 171,519 Value ($000) $35,618 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 176,463 Value ($000) $33,510 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 180,127 Value ($000) $31,985 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 187,459 Value ($000) $31,360 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 192,933 Value ($000) $30,231 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 193,628 Value ($000) $30,279 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 191,240 Value ($000) $32,916 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 194,887 Value ($000) $30,535 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 179,003 Value ($000) $27,416 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 184,362 Value ($000) $23,895 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 189,489 Value ($000) $23,065 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 186,169 Value ($000) $21,476 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 186,336 Value ($000) $22,424 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 195,631 Value ($000) $24,587 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 200,963 Value ($000) $23,742 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 201,355 Value ($000) $19,840 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 201,807 Value ($000) $19,186 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 205,568 Value ($000) $20,031 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 205,764 Value ($000) $19,280 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 211,394 Value ($000) $20,042 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 280,207 Value ($000) $28,228 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 283,685 Value ($000) $27,810 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 282,781 Value ($000) $27,438 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 308,166 Value ($000) $29,649 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 309,502 Value ($000) $30,641 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	169,428	$51,782	$305.09	$290.30 - $321.79
Q3 2025	170,207	$51,724	$301.40	$286.90 - $317.52
Q2 2025	172,110	$50,285	$303.54	$280.19 - $316.26
Q1 2025	171,477	$53,564	$292.89	$270.23 - $320.72
Q4 2024	176,243	$51,091	$290.22	$275.34 - $308.80
Q3 2024	174,225	$53,053	$266.70	$235.19 - $298.17
Q2 2024	174,771	$44,539	$255.04	$239.07 - $270.15
Q1 2024	178,064	$50,205	$278.01	$265.95 - $288.51
Q4 2023	164,732	$48,845	$258.68	$233.05 - $283.22
Q3 2023	166,346	$49,639	$269.51	$248.24 - $282.39
Q2 2023	166,346	$49,639	$273.09	$262.44 - $282.15
Q1 2023	166,516	$46,560	$250.51	$242.11 - $263.34
Q4 2022	166,376	$43,845	$245.25	$214.97 - $261.32
Q3 2022	165,968	$38,295	$236.27	$213.92 - $247.25
Q2 2022	166,285	$41,052	$226.36	$209.53 - $238.22
Q1 2022	167,454	$41,408	$227.78	$199.74 - $247.43
Q4 2021	168,314	$45,120	$229.60	$214.30 - $246.13
Q3 2021	162,297	$39,131	$215.84	$204.35 - $225.88
Q2 2021	163,893	$37,858	$209.30	$200.41 - $214.63
Q1 2021	166,881	$37,405	$191.26	$181.19 - $204.54
Q4 2020	166,462	$35,719	$193.25	$183.72 - $205.66
Q3 2020	164,938	$36,202	$181.40	$161.01 - $201.06
Q1 2020	164,448	$27,191	$171.84	$108.80 - $190.08
Q4 2019	165,399	$32,684	$171.93	$162.20 - $184.62
Q3 2019	166,468	$35,742	$184.76	$177.38 - $190.99
Q2 2019	171,519	$35,618	$169.75	$159.68 - $178.93
Q1 2019	176,463	$33,510	$154.59	$147.38 - $162.95
Q4 2018	180,127	$31,985	$150.10	$136.68 - $161.23
Q3 2018	187,459	$31,360	$134.80	$128.54 - $141.76
Q2 2018	192,933	$30,231	$135.53	$129.30 - $144.01
Q1 2018	193,628	$30,279	$136.66	$122.48 - $148.12
Q4 2017	191,240	$32,916	$138.65	$128.37 - $145.70
Q3 2017	194,887	$30,535	$128.65	$124.32 - $133.25
Q2 2017	179,003	$27,416	$117.92	$104.72 - $127.34
Q1 2017	184,362	$23,895	$101.70	$95.50 - $105.98
Q4 2016	189,489	$23,065	$94.30	$88.47 - $100.20
Q3 2016	186,169	$21,476	$94.54	$90.67 - $102.32
Q2 2016	186,336	$22,424	$99.15	$92.36 - $104.23
Q1 2016	195,631	$24,587	$93.96	$88.35 - $100.28
Q4 2015	200,963	$23,742	$87.24	$75.55 - $94.25
Q3 2015	201,355	$19,840	$75.34	$67.46 - $78.55
Q2 2015	201,807	$19,186	$74.17	$72.20 - $77.26
Q1 2015	205,568	$20,031	$72.15	$67.27 - $77.27
Q4 2014	205,764	$19,280	$70.55	$66.40 - $73.88
Q3 2014	211,394	$20,042	$71.25	$68.00 - $75.48
Q2 2014	280,207	$28,228	$74.80	$71.30 - $76.67
Q1 2014	283,685	$27,810	$70.27	$67.55 - $73.19
Q4 2013	282,781	$27,438	$70.01	$67.66 - $72.12
Q3 2013	308,166	$29,649	$70.55	$67.75 - $73.37
Q2 2013	309,502	$30,641	$71.80	$68.58 - $74.15