MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

APPLETON PARTNERS INC/MA's Holding History (CIK: 0001055290)

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

Q4 2025

Shares 17,670 Value ($000) $5 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 17,593 Value ($000) $5 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 17,696 Value ($000) $5 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 18,788 Value ($000) $6 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 18,625 Value ($000) $5 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 19,241 Value ($000) $6 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 17,638 Value ($000) $4 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 19,296 Value ($000) $5 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 22,053 Value ($000) $7 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 23,431 Value ($000) $6 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 24,070 Value ($000) $7 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 24,095 Value ($000) $7 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 23,144 Value ($000) $6 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 23,307 Value ($000) $5,378 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 21,699 Value ($000) $5,357 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 21,171 Value ($000) $5,235 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 22,045 Value ($000) $5,910 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 22,672 Value ($000) $5,467 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 23,148 Value ($000) $5,347 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 22,452 Value ($000) $5,032 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 22,615 Value ($000) $4,853 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 19,182 Value ($000) $4,210 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 20,022 Value ($000) $3,694 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 21,626 Value ($000) $3,576 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 31,641 Value ($000) $6,253 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 30,181 Value ($000) $6,480 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 30,818 Value ($000) $6,400 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 30,401 Value ($000) $5,773 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 30,405 Value ($000) $5,399 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 29,587 Value ($000) $4,950 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 29,235 Value ($000) $4,581 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 27,723 Value ($000) $4,335 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 26,493 Value ($000) $4,560 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 26,533 Value ($000) $4,157 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 26,726 Value ($000) $4,093 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 27,154 Value ($000) $3,519 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 28,634 Value ($000) $3,485 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 30,915 Value ($000) $3,566 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 32,176 Value ($000) $3,872 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 33,221 Value ($000) $4,175 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 33,609 Value ($000) $3,971 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 30,056 Value ($000) $2,961 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 27,311 Value ($000) $2,596 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 27,216 Value ($000) $2,652 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 34,447 Value ($000) $3,228 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 35,746 Value ($000) $3,389 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 40,082 Value ($000) $4,038 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 45,593 Value ($000) $4,469 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 99,217 Value ($000) $9,627 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 98,809 Value ($000) $9,506 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 100,436 Value ($000) $9,943,164 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	17,670	$5	$305.09	$290.30 - $321.79
Q3 2025	17,593	$5	$301.40	$286.90 - $317.52
Q2 2025	17,696	$5	$303.54	$280.19 - $316.26
Q1 2025	18,788	$6	$292.89	$270.23 - $320.72
Q4 2024	18,625	$5	$290.22	$275.34 - $308.80
Q3 2024	19,241	$6	$266.70	$235.19 - $298.17
Q2 2024	17,638	$4	$255.04	$239.07 - $270.15
Q1 2024	19,296	$5	$278.01	$265.95 - $288.51
Q4 2023	22,053	$7	$258.68	$233.05 - $283.22
Q3 2023	23,431	$6	$269.51	$248.24 - $282.39
Q2 2023	24,070	$7	$273.09	$262.44 - $282.15
Q1 2023	24,095	$7	$250.51	$242.11 - $263.34
Q4 2022	23,144	$6	$245.25	$214.97 - $261.32
Q3 2022	23,307	$5,378	$236.27	$213.92 - $247.25
Q2 2022	21,699	$5,357	$226.36	$209.53 - $238.22
Q1 2022	21,171	$5,235	$227.78	$199.74 - $247.43
Q4 2021	22,045	$5,910	$229.60	$214.30 - $246.13
Q3 2021	22,672	$5,467	$215.84	$204.35 - $225.88
Q2 2021	23,148	$5,347	$209.30	$200.41 - $214.63
Q1 2021	22,452	$5,032	$191.26	$181.19 - $204.54
Q4 2020	22,615	$4,853	$193.25	$183.72 - $205.66
Q3 2020	19,182	$4,210	$181.40	$161.01 - $201.06
Q2 2020	20,022	$3,694	$161.00	$135.75 - $178.74
Q1 2020	21,626	$3,576	$171.84	$108.80 - $190.08
Q4 2019	31,641	$6,253	$171.93	$162.20 - $184.62
Q3 2019	30,181	$6,480	$184.76	$177.38 - $190.99
Q2 2019	30,818	$6,400	$169.75	$159.68 - $178.93
Q1 2019	30,401	$5,773	$154.59	$147.38 - $162.95
Q4 2018	30,405	$5,399	$150.10	$136.68 - $161.23
Q3 2018	29,587	$4,950	$134.80	$128.54 - $141.76
Q2 2018	29,235	$4,581	$135.53	$129.30 - $144.01
Q1 2018	27,723	$4,335	$136.66	$122.48 - $148.12
Q4 2017	26,493	$4,560	$138.65	$128.37 - $145.70
Q3 2017	26,533	$4,157	$128.65	$124.32 - $133.25
Q2 2017	26,726	$4,093	$117.92	$104.72 - $127.34
Q1 2017	27,154	$3,519	$101.70	$95.50 - $105.98
Q4 2016	28,634	$3,485	$94.30	$88.47 - $100.20
Q3 2016	30,915	$3,566	$94.54	$90.67 - $102.32
Q2 2016	32,176	$3,872	$99.15	$92.36 - $104.23
Q1 2016	33,221	$4,175	$93.96	$88.35 - $100.28
Q4 2015	33,609	$3,971	$87.24	$75.55 - $94.25
Q3 2015	30,056	$2,961	$75.34	$67.46 - $78.55
Q2 2015	27,311	$2,596	$74.17	$72.20 - $77.26
Q1 2015	27,216	$2,652	$72.15	$67.27 - $77.27
Q4 2014	34,447	$3,228	$70.55	$66.40 - $73.88
Q3 2014	35,746	$3,389	$71.25	$68.00 - $75.48
Q2 2014	40,082	$4,038	$74.80	$71.30 - $76.67
Q1 2014	45,593	$4,469	$70.27	$67.55 - $73.19
Q4 2013	99,217	$9,627	$70.01	$67.66 - $72.12
Q3 2013	98,809	$9,506	$70.55	$67.75 - $73.37
Q2 2013	100,436	$9,943,164	$71.80	$68.58 - $74.15