MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

BOSTON FAMILY OFFICE LLC's Holding History (CIK: 0001039807)

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

Q4 2025

Shares 28,225 Value ($000) $9 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 26,283 Value ($000) $8 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 26,250 Value ($000) $8 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 26,464 Value ($000) $8 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 26,591 Value ($000) $8 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 27,064 Value ($000) $8 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 27,677 Value ($000) $7 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 33,270 Value ($000) $9 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 33,270 Value ($000) $10 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 33,437 Value ($000) $9 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 33,939 Value ($000) $10 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 33,154 Value ($000) $9 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 32,954 Value ($000) $9 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 33,004 Value ($000) $7,616 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 37,803 Value ($000) $9,333 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 37,429 Value ($000) $9,255 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 37,529 Value ($000) $10,060 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 38,226 Value ($000) $9,217 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 37,955 Value ($000) $8,767 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 37,793 Value ($000) $8,396 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 37,348 Value ($000) $8,014 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 36,403 Value ($000) $7,990 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 36,437 Value ($000) $6,722 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 36,487 Value ($000) $6,033 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 37,264 Value ($000) $7,364 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 37,264 Value ($000) $8,001 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 37,279 Value ($000) $7,741 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 37,321 Value ($000) $7,087 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 38,288 Value ($000) $6,799 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 39,028 Value ($000) $6,529 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 38,400 Value ($000) $6,017 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 38,775 Value ($000) $6,064 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 38,757 Value ($000) $6,671 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 38,736 Value ($000) $6,069 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 38,714 Value ($000) $5,929 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 43,339 Value ($000) $5,617 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 47,934 Value ($000) $5,835 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 48,034 Value ($000) $5,541 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 48,076 Value ($000) $5,785 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 48,076 Value ($000) $6,042 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 47,239 Value ($000) $5,581 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 47,259 Value ($000) $4,656 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 47,623 Value ($000) $4,528 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 51,054 Value ($000) $4,975 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 63,165 Value ($000) $5,919 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 63,871 Value ($000) $6,056 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 66,956 Value ($000) $6,745 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 67,795 Value ($000) $6,646 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 82,385 Value ($000) $7,994 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 81,220 Value ($000) $7,814 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 81,695 Value ($000) $8,088 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	28,225	$9	$305.09	$290.30 - $321.79
Q3 2025	26,283	$8	$301.40	$286.90 - $317.52
Q2 2025	26,250	$8	$303.54	$280.19 - $316.26
Q1 2025	26,464	$8	$292.89	$270.23 - $320.72
Q4 2024	26,591	$8	$290.22	$275.34 - $308.80
Q3 2024	27,064	$8	$266.70	$235.19 - $298.17
Q2 2024	27,677	$7	$255.04	$239.07 - $270.15
Q1 2024	33,270	$9	$278.01	$265.95 - $288.51
Q4 2023	33,270	$10	$258.68	$233.05 - $283.22
Q3 2023	33,437	$9	$269.51	$248.24 - $282.39
Q2 2023	33,939	$10	$273.09	$262.44 - $282.15
Q1 2023	33,154	$9	$250.51	$242.11 - $263.34
Q4 2022	32,954	$9	$245.25	$214.97 - $261.32
Q3 2022	33,004	$7,616	$236.27	$213.92 - $247.25
Q2 2022	37,803	$9,333	$226.36	$209.53 - $238.22
Q1 2022	37,429	$9,255	$227.78	$199.74 - $247.43
Q4 2021	37,529	$10,060	$229.60	$214.30 - $246.13
Q3 2021	38,226	$9,217	$215.84	$204.35 - $225.88
Q2 2021	37,955	$8,767	$209.30	$200.41 - $214.63
Q1 2021	37,793	$8,396	$191.26	$181.19 - $204.54
Q4 2020	37,348	$8,014	$193.25	$183.72 - $205.66
Q3 2020	36,403	$7,990	$181.40	$161.01 - $201.06
Q2 2020	36,437	$6,722	$161.00	$135.75 - $178.74
Q1 2020	36,487	$6,033	$171.84	$108.80 - $190.08
Q4 2019	37,264	$7,364	$171.93	$162.20 - $184.62
Q3 2019	37,264	$8,001	$184.76	$177.38 - $190.99
Q2 2019	37,279	$7,741	$169.75	$159.68 - $178.93
Q1 2019	37,321	$7,087	$154.59	$147.38 - $162.95
Q4 2018	38,288	$6,799	$150.10	$136.68 - $161.23
Q3 2018	39,028	$6,529	$134.80	$128.54 - $141.76
Q2 2018	38,400	$6,017	$135.53	$129.30 - $144.01
Q1 2018	38,775	$6,064	$136.66	$122.48 - $148.12
Q4 2017	38,757	$6,671	$138.65	$128.37 - $145.70
Q3 2017	38,736	$6,069	$128.65	$124.32 - $133.25
Q2 2017	38,714	$5,929	$117.92	$104.72 - $127.34
Q1 2017	43,339	$5,617	$101.70	$95.50 - $105.98
Q4 2016	47,934	$5,835	$94.30	$88.47 - $100.20
Q3 2016	48,034	$5,541	$94.54	$90.67 - $102.32
Q2 2016	48,076	$5,785	$99.15	$92.36 - $104.23
Q1 2016	48,076	$6,042	$93.96	$88.35 - $100.28
Q4 2015	47,239	$5,581	$87.24	$75.55 - $94.25
Q3 2015	47,259	$4,656	$75.34	$67.46 - $78.55
Q2 2015	47,623	$4,528	$74.17	$72.20 - $77.26
Q1 2015	51,054	$4,975	$72.15	$67.27 - $77.27
Q4 2014	63,165	$5,919	$70.55	$66.40 - $73.88
Q3 2014	63,871	$6,056	$71.25	$68.00 - $75.48
Q2 2014	66,956	$6,745	$74.80	$71.30 - $76.67
Q1 2014	67,795	$6,646	$70.27	$67.55 - $73.19
Q4 2013	82,385	$7,994	$70.01	$67.66 - $72.12
Q3 2013	81,220	$7,814	$70.55	$67.75 - $73.37
Q2 2013	81,695	$8,088	$71.80	$68.58 - $74.15