MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

PARSONS CAPITAL MANAGEMENT INC/RI's Holding History (CIK: 0001018674)

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

Q4 2025

Shares 15,439 Value ($000) $4,719 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 15,457 Value ($000) $4,697 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 15,482 Value ($000) $4,523 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 15,659 Value ($000) $4,891 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 15,644 Value ($000) $4,535 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 16,578 Value ($000) $5,048 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 16,719 Value ($000) $4,261 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 20,799 Value ($000) $5,864 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 25,928 Value ($000) $7,688 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 20,022 Value ($000) $5,275 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 20,111 Value ($000) $6,001 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 20,164 Value ($000) $5,638 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 20,192 Value ($000) $5,321 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 19,486 Value ($000) $4,496 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 19,410 Value ($000) $4,792 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 19,444 Value ($000) $4,808 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 18,979 Value ($000) $5,088 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 19,327 Value ($000) $4,660 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 19,223 Value ($000) $4,440 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 19,145 Value ($000) $4,291 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 19,155 Value ($000) $4,110 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 19,256 Value ($000) $4,227 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 19,579 Value ($000) $3,612 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 19,863 Value ($000) $3,284 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 20,060 Value ($000) $3,964 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 20,495 Value ($000) $4,400 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 20,481 Value ($000) $4,253 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 20,491 Value ($000) $3,891 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 20,541 Value ($000) $3,647 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 20,531 Value ($000) $3,435 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 20,760 Value ($000) $3,253 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 20,951 Value ($000) $3,276 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 20,755 Value ($000) $3,572 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 20,861 Value ($000) $3,269 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 20,822 Value ($000) $3,189 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 21,453 Value ($000) $2,781 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 20,853 Value ($000) $2,538 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 20,510 Value ($000) $2,366 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 21,830 Value ($000) $2,627 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 22,474 Value ($000) $2,825 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 22,438 Value ($000) $2,651 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 22,369 Value ($000) $2,204 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 22,669 Value ($000) $2,155 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 24,699 Value ($000) $2,407 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 41,537 Value ($000) $3,892 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 50,010 Value ($000) $4,742 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 53,060 Value ($000) $5,345 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 53,236 Value ($000) $5,218 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 50,079 Value ($000) $4,859 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 49,170 Value ($000) $4,730 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 49,003 Value ($000) $4,850 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	15,439	$4,719	$305.09	$290.30 - $321.79
Q3 2025	15,457	$4,697	$301.40	$286.90 - $317.52
Q2 2025	15,482	$4,523	$303.54	$280.19 - $316.26
Q1 2025	15,659	$4,891	$292.89	$270.23 - $320.72
Q4 2024	15,644	$4,535	$290.22	$275.34 - $308.80
Q3 2024	16,578	$5,048	$266.70	$235.19 - $298.17
Q2 2024	16,719	$4,261	$255.04	$239.07 - $270.15
Q1 2024	20,799	$5,864	$278.01	$265.95 - $288.51
Q4 2023	25,928	$7,688	$258.68	$233.05 - $283.22
Q3 2023	20,022	$5,275	$269.51	$248.24 - $282.39
Q2 2023	20,111	$6,001	$273.09	$262.44 - $282.15
Q1 2023	20,164	$5,638	$250.51	$242.11 - $263.34
Q4 2022	20,192	$5,321	$245.25	$214.97 - $261.32
Q3 2022	19,486	$4,496	$236.27	$213.92 - $247.25
Q2 2022	19,410	$4,792	$226.36	$209.53 - $238.22
Q1 2022	19,444	$4,808	$227.78	$199.74 - $247.43
Q4 2021	18,979	$5,088	$229.60	$214.30 - $246.13
Q3 2021	19,327	$4,660	$215.84	$204.35 - $225.88
Q2 2021	19,223	$4,440	$209.30	$200.41 - $214.63
Q1 2021	19,145	$4,291	$191.26	$181.19 - $204.54
Q4 2020	19,155	$4,110	$193.25	$183.72 - $205.66
Q3 2020	19,256	$4,227	$181.40	$161.01 - $201.06
Q2 2020	19,579	$3,612	$161.00	$135.75 - $178.74
Q1 2020	19,863	$3,284	$171.84	$108.80 - $190.08
Q4 2019	20,060	$3,964	$171.93	$162.20 - $184.62
Q3 2019	20,495	$4,400	$184.76	$177.38 - $190.99
Q2 2019	20,481	$4,253	$169.75	$159.68 - $178.93
Q1 2019	20,491	$3,891	$154.59	$147.38 - $162.95
Q4 2018	20,541	$3,647	$150.10	$136.68 - $161.23
Q3 2018	20,531	$3,435	$134.80	$128.54 - $141.76
Q2 2018	20,760	$3,253	$135.53	$129.30 - $144.01
Q1 2018	20,951	$3,276	$136.66	$122.48 - $148.12
Q4 2017	20,755	$3,572	$138.65	$128.37 - $145.70
Q3 2017	20,861	$3,269	$128.65	$124.32 - $133.25
Q2 2017	20,822	$3,189	$117.92	$104.72 - $127.34
Q1 2017	21,453	$2,781	$101.70	$95.50 - $105.98
Q4 2016	20,853	$2,538	$94.30	$88.47 - $100.20
Q3 2016	20,510	$2,366	$94.54	$90.67 - $102.32
Q2 2016	21,830	$2,627	$99.15	$92.36 - $104.23
Q1 2016	22,474	$2,825	$93.96	$88.35 - $100.28
Q4 2015	22,438	$2,651	$87.24	$75.55 - $94.25
Q3 2015	22,369	$2,204	$75.34	$67.46 - $78.55
Q2 2015	22,669	$2,155	$74.17	$72.20 - $77.26
Q1 2015	24,699	$2,407	$72.15	$67.27 - $77.27
Q4 2014	41,537	$3,892	$70.55	$66.40 - $73.88
Q3 2014	50,010	$4,742	$71.25	$68.00 - $75.48
Q2 2014	53,060	$5,345	$74.80	$71.30 - $76.67
Q1 2014	53,236	$5,218	$70.27	$67.55 - $73.19
Q4 2013	50,079	$4,859	$70.01	$67.66 - $72.12
Q3 2013	49,170	$4,730	$70.55	$67.75 - $73.37
Q2 2013	49,003	$4,850	$71.80	$68.58 - $74.15