MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

WASHINGTON TRUST Co's Holding History (CIK: 0001079736)

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

Q4 2025

Shares 38,091 Value ($000) $11,642 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 37,728 Value ($000) $11,465 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 37,344 Value ($000) $10,911 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 37,141 Value ($000) $11,602 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 38,027 Value ($000) $11,024 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 38,261 Value ($000) $11,651 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 36,652 Value ($000) $9,340 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 35,381 Value ($000) $9,976 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 29,536 Value ($000) $8,758 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 12,974 Value ($000) $3,418 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 13,189 Value ($000) $3,936 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 13,307 Value ($000) $3,721 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 12,947 Value ($000) $3,412 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 13,024 Value ($000) $3,005 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 13,089 Value ($000) $3,231 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 12,934 Value ($000) $3,199 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 13,018 Value ($000) $3,489 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 17,622 Value ($000) $4,249 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 17,787 Value ($000) $4,108 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 17,131 Value ($000) $3,840 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 18,199 Value ($000) $3,905 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 18,235 Value ($000) $4,002 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 19,479 Value ($000) $3,569 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 19,274 Value ($000) $3,186 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 19,084 Value ($000) $3,770 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 14,081 Value ($000) $2,769 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 13,862 Value ($000) $2,878 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 13,947 Value ($000) $2,761 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 15,017 Value ($000) $2,666 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 15,358 Value ($000) $2,569 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 15,490 Value ($000) $2,427 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 14,845 Value ($000) $2,322 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 14,936 Value ($000) $2,570 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 13,666 Value ($000) $2,141 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 13,806 Value ($000) $2,114 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 13,036 Value ($000) $1,689 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 13,829 Value ($000) $1,684 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 14,079 Value ($000) $1,624 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 14,137 Value ($000) $1,701 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 14,348 Value ($000) $1,803 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 13,741 Value ($000) $1,623 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 16,865 Value ($000) $1,662 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 18,115 Value ($000) $1,722 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 18,609 Value ($000) $1,814 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 21,248 Value ($000) $1,991 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 24,384 Value ($000) $2,312 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 96,839 Value ($000) $9,755 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 94,556 Value ($000) $9,269 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 93,453 Value ($000) $9,068 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 95,389 Value ($000) $9,177 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 93,817 Value ($000) $9,288 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	38,091	$11,642	$305.09	$290.30 - $321.79
Q3 2025	37,728	$11,465	$301.40	$286.90 - $317.52
Q2 2025	37,344	$10,911	$303.54	$280.19 - $316.26
Q1 2025	37,141	$11,602	$292.89	$270.23 - $320.72
Q4 2024	38,027	$11,024	$290.22	$275.34 - $308.80
Q3 2024	38,261	$11,651	$266.70	$235.19 - $298.17
Q2 2024	36,652	$9,340	$255.04	$239.07 - $270.15
Q1 2024	35,381	$9,976	$278.01	$265.95 - $288.51
Q4 2023	29,536	$8,758	$258.68	$233.05 - $283.22
Q3 2023	12,974	$3,418	$269.51	$248.24 - $282.39
Q2 2023	13,189	$3,936	$273.09	$262.44 - $282.15
Q1 2023	13,307	$3,721	$250.51	$242.11 - $263.34
Q4 2022	12,947	$3,412	$245.25	$214.97 - $261.32
Q3 2022	13,024	$3,005	$236.27	$213.92 - $247.25
Q2 2022	13,089	$3,231	$226.36	$209.53 - $238.22
Q1 2022	12,934	$3,199	$227.78	$199.74 - $247.43
Q4 2021	13,018	$3,489	$229.60	$214.30 - $246.13
Q3 2021	17,622	$4,249	$215.84	$204.35 - $225.88
Q2 2021	17,787	$4,108	$209.30	$200.41 - $214.63
Q1 2021	17,131	$3,840	$191.26	$181.19 - $204.54
Q4 2020	18,199	$3,905	$193.25	$183.72 - $205.66
Q3 2020	18,235	$4,002	$181.40	$161.01 - $201.06
Q2 2020	19,479	$3,569	$161.00	$135.75 - $178.74
Q1 2020	19,274	$3,186	$171.84	$108.80 - $190.08
Q4 2019	19,084	$3,770	$171.93	$162.20 - $184.62
Q3 2019	14,081	$2,769	$184.76	$177.38 - $190.99
Q2 2019	13,862	$2,878	$169.75	$159.68 - $178.93
Q1 2019	13,947	$2,761	$154.59	$147.38 - $162.95
Q4 2018	15,017	$2,666	$150.10	$136.68 - $161.23
Q3 2018	15,358	$2,569	$134.80	$128.54 - $141.76
Q2 2018	15,490	$2,427	$135.53	$129.30 - $144.01
Q1 2018	14,845	$2,322	$136.66	$122.48 - $148.12
Q4 2017	14,936	$2,570	$138.65	$128.37 - $145.70
Q3 2017	13,666	$2,141	$128.65	$124.32 - $133.25
Q2 2017	13,806	$2,114	$117.92	$104.72 - $127.34
Q1 2017	13,036	$1,689	$101.70	$95.50 - $105.98
Q4 2016	13,829	$1,684	$94.30	$88.47 - $100.20
Q3 2016	14,079	$1,624	$94.54	$90.67 - $102.32
Q2 2016	14,137	$1,701	$99.15	$92.36 - $104.23
Q1 2016	14,348	$1,803	$93.96	$88.35 - $100.28
Q4 2015	13,741	$1,623	$87.24	$75.55 - $94.25
Q3 2015	16,865	$1,662	$75.34	$67.46 - $78.55
Q2 2015	18,115	$1,722	$74.17	$72.20 - $77.26
Q1 2015	18,609	$1,814	$72.15	$67.27 - $77.27
Q4 2014	21,248	$1,991	$70.55	$66.40 - $73.88
Q3 2014	24,384	$2,312	$71.25	$68.00 - $75.48
Q2 2014	96,839	$9,755	$74.80	$71.30 - $76.67
Q1 2014	94,556	$9,269	$70.27	$67.55 - $73.19
Q4 2013	93,453	$9,068	$70.01	$67.66 - $72.12
Q3 2013	95,389	$9,177	$70.55	$67.75 - $73.37
Q2 2013	93,817	$9,288	$71.80	$68.58 - $74.15