MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

CAPE COD FIVE CENTS SAVINGS BANK's Holding History (CIK: 0001054646)

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

Q4 2025

Shares 29,998 Value ($000) $9,135 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 29,998 Value ($000) $9,135 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 29,998 Value ($000) $9,135 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 29,998 Value ($000) $9,135 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 29,998 Value ($000) $9,135 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 29,998 Value ($000) $9,135 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 30,120 Value ($000) $7,676 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 30,157 Value ($000) $8,503 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 30,315 Value ($000) $8,989 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 61,718 Value ($000) $16,259 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 31,461 Value ($000) $9,388 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 36,070 Value ($000) $10,086 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 36,868 Value ($000) $9,716 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 39,138 Value ($000) $9,030 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 39,199 Value ($000) $9,678 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 38,997 Value ($000) $9,643 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 39,336 Value ($000) $10,545 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 40,002 Value ($000) $9,645 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 39,059 Value ($000) $9,022 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 39,135 Value ($000) $8,772 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 39,178 Value ($000) $8,407 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 39,383 Value ($000) $8,644 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 39,936 Value ($000) $7,367 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 39,135 Value ($000) $6,471 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 39,536 Value ($000) $7,813 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 38,823 Value ($000) $8,336 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 38,487 Value ($000) $7,992 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 38,382 Value ($000) $7,289 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 38,474 Value ($000) $6,831 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 32,468 Value ($000) $5,431 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 33,114 Value ($000) $5,188 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 34,676 Value ($000) $5,423 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 39,761 Value ($000) $6,844 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 42,860 Value ($000) $6,716 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 47,378 Value ($000) $7,256 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 51,755 Value ($000) $6,708 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 60,287 Value ($000) $7,338 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 60,205 Value ($000) $6,945 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 58,887 Value ($000) $7,087 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 59,784 Value ($000) $7,514 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 60,371 Value ($000) $7,132 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 52,096 Value ($000) $5,133 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 52,276 Value ($000) $4,969 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 53,041 Value ($000) $5,169 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 54,541 Value ($000) $5,110 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 54,662 Value ($000) $5,183 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 54,442 Value ($000) $5,485 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 53,812 Value ($000) $5,275 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 52,790 Value ($000) $5,122 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 50,900 Value ($000) $4,897 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 50,197 Value ($000) $4,969 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	29,998	$9,135	$305.09	$290.30 - $321.79
Q3 2025	29,998	$9,135	$301.40	$286.90 - $317.52
Q2 2025	29,998	$9,135	$303.54	$280.19 - $316.26
Q1 2025	29,998	$9,135	$292.89	$270.23 - $320.72
Q4 2024	29,998	$9,135	$290.22	$275.34 - $308.80
Q3 2024	29,998	$9,135	$266.70	$235.19 - $298.17
Q2 2024	30,120	$7,676	$255.04	$239.07 - $270.15
Q1 2024	30,157	$8,503	$278.01	$265.95 - $288.51
Q4 2023	30,315	$8,989	$258.68	$233.05 - $283.22
Q3 2023	61,718	$16,259	$269.51	$248.24 - $282.39
Q2 2023	31,461	$9,388	$273.09	$262.44 - $282.15
Q1 2023	36,070	$10,086	$250.51	$242.11 - $263.34
Q4 2022	36,868	$9,716	$245.25	$214.97 - $261.32
Q3 2022	39,138	$9,030	$236.27	$213.92 - $247.25
Q2 2022	39,199	$9,678	$226.36	$209.53 - $238.22
Q1 2022	38,997	$9,643	$227.78	$199.74 - $247.43
Q4 2021	39,336	$10,545	$229.60	$214.30 - $246.13
Q3 2021	40,002	$9,645	$215.84	$204.35 - $225.88
Q2 2021	39,059	$9,022	$209.30	$200.41 - $214.63
Q1 2021	39,135	$8,772	$191.26	$181.19 - $204.54
Q4 2020	39,178	$8,407	$193.25	$183.72 - $205.66
Q3 2020	39,383	$8,644	$181.40	$161.01 - $201.06
Q2 2020	39,936	$7,367	$161.00	$135.75 - $178.74
Q1 2020	39,135	$6,471	$171.84	$108.80 - $190.08
Q4 2019	39,536	$7,813	$171.93	$162.20 - $184.62
Q3 2019	38,823	$8,336	$184.76	$177.38 - $190.99
Q2 2019	38,487	$7,992	$169.75	$159.68 - $178.93
Q1 2019	38,382	$7,289	$154.59	$147.38 - $162.95
Q4 2018	38,474	$6,831	$150.10	$136.68 - $161.23
Q3 2018	32,468	$5,431	$134.80	$128.54 - $141.76
Q2 2018	33,114	$5,188	$135.53	$129.30 - $144.01
Q1 2018	34,676	$5,423	$136.66	$122.48 - $148.12
Q4 2017	39,761	$6,844	$138.65	$128.37 - $145.70
Q3 2017	42,860	$6,716	$128.65	$124.32 - $133.25
Q2 2017	47,378	$7,256	$117.92	$104.72 - $127.34
Q1 2017	51,755	$6,708	$101.70	$95.50 - $105.98
Q4 2016	60,287	$7,338	$94.30	$88.47 - $100.20
Q3 2016	60,205	$6,945	$94.54	$90.67 - $102.32
Q2 2016	58,887	$7,087	$99.15	$92.36 - $104.23
Q1 2016	59,784	$7,514	$93.96	$88.35 - $100.28
Q4 2015	60,371	$7,132	$87.24	$75.55 - $94.25
Q3 2015	52,096	$5,133	$75.34	$67.46 - $78.55
Q2 2015	52,276	$4,969	$74.17	$72.20 - $77.26
Q1 2015	53,041	$5,169	$72.15	$67.27 - $77.27
Q4 2014	54,541	$5,110	$70.55	$66.40 - $73.88
Q3 2014	54,662	$5,183	$71.25	$68.00 - $75.48
Q2 2014	54,442	$5,485	$74.80	$71.30 - $76.67
Q1 2014	53,812	$5,275	$70.27	$67.55 - $73.19
Q4 2013	52,790	$5,122	$70.01	$67.66 - $72.12
Q3 2013	50,900	$4,897	$70.55	$67.75 - $73.37
Q2 2013	50,197	$4,969	$71.80	$68.58 - $74.15