MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

BAXTER BROS INC's Holding History (CIK: 0001096783)

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

Q4 2025

Shares 6,606 Value ($000) $2,019 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 6,906 Value ($000) $2,099 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 7,392 Value ($000) $2,160 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 11,251 Value ($000) $3,514 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 11,609 Value ($000) $3,365 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 14,241 Value ($000) $4,337 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 16,576 Value ($000) $4,224 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 17,777 Value ($000) $5,012 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 18,412 Value ($000) $5,459 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 18,912 Value ($000) $4,982 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 19,112 Value ($000) $5,703 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 19,147 Value ($000) $5,354 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 19,307 Value ($000) $5,088 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 19,357 Value ($000) $4,466 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 19,857 Value ($000) $4,902 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 19,807 Value ($000) $4,898 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 19,766 Value ($000) $5,299 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 19,666 Value ($000) $4,742 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 19,991 Value ($000) $4,618 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 19,872 Value ($000) $4,454 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 20,122 Value ($000) $4,318 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 20,187 Value ($000) $4,431 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 21,187 Value ($000) $3,908 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 21,337 Value ($000) $3,528 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 21,795 Value ($000) $4,307 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 21,705 Value ($000) $4,660 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 21,705 Value ($000) $4,507 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 22,005 Value ($000) $4,179 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 22,055 Value ($000) $3,916 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 22,610 Value ($000) $3,782 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 21,033 Value ($000) $3,296 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 20,487 Value ($000) $3,204 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 16,852 Value ($000) $2,901 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 17,047 Value ($000) $2,671 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 17,387 Value ($000) $2,663 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 17,786 Value ($000) $2,305 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 17,836 Value ($000) $2,171 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 18,085 Value ($000) $2,086 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 18,629 Value ($000) $2,242 Avg Close $99.15 Range $92.36 - $104.23

Q4 2015

Shares 19,204 Value ($000) $2,269 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 21,375 Value ($000) $2,032 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 21,375 Value ($000) $2,032 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 23,252 Value ($000) $2,266 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 23,601 Value ($000) $2,211 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 23,418 Value ($000) $2,220 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 23,696 Value ($000) $2,387 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 24,194 Value ($000) $2,372 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 24,492 Value ($000) $2,376 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 25,915 Value ($000) $2,493 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 26,044 Value ($000) $2,578 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	6,606	$2,019	$305.09	$290.30 - $321.79
Q3 2025	6,906	$2,099	$301.40	$286.90 - $317.52
Q2 2025	7,392	$2,160	$303.54	$280.19 - $316.26
Q1 2025	11,251	$3,514	$292.89	$270.23 - $320.72
Q4 2024	11,609	$3,365	$290.22	$275.34 - $308.80
Q3 2024	14,241	$4,337	$266.70	$235.19 - $298.17
Q2 2024	16,576	$4,224	$255.04	$239.07 - $270.15
Q1 2024	17,777	$5,012	$278.01	$265.95 - $288.51
Q4 2023	18,412	$5,459	$258.68	$233.05 - $283.22
Q3 2023	18,912	$4,982	$269.51	$248.24 - $282.39
Q2 2023	19,112	$5,703	$273.09	$262.44 - $282.15
Q1 2023	19,147	$5,354	$250.51	$242.11 - $263.34
Q4 2022	19,307	$5,088	$245.25	$214.97 - $261.32
Q3 2022	19,357	$4,466	$236.27	$213.92 - $247.25
Q2 2022	19,857	$4,902	$226.36	$209.53 - $238.22
Q1 2022	19,807	$4,898	$227.78	$199.74 - $247.43
Q4 2021	19,766	$5,299	$229.60	$214.30 - $246.13
Q3 2021	19,666	$4,742	$215.84	$204.35 - $225.88
Q2 2021	19,991	$4,618	$209.30	$200.41 - $214.63
Q1 2021	19,872	$4,454	$191.26	$181.19 - $204.54
Q4 2020	20,122	$4,318	$193.25	$183.72 - $205.66
Q3 2020	20,187	$4,431	$181.40	$161.01 - $201.06
Q2 2020	21,187	$3,908	$161.00	$135.75 - $178.74
Q1 2020	21,337	$3,528	$171.84	$108.80 - $190.08
Q4 2019	21,795	$4,307	$171.93	$162.20 - $184.62
Q3 2019	21,705	$4,660	$184.76	$177.38 - $190.99
Q2 2019	21,705	$4,507	$169.75	$159.68 - $178.93
Q1 2019	22,005	$4,179	$154.59	$147.38 - $162.95
Q4 2018	22,055	$3,916	$150.10	$136.68 - $161.23
Q3 2018	22,610	$3,782	$134.80	$128.54 - $141.76
Q2 2018	21,033	$3,296	$135.53	$129.30 - $144.01
Q1 2018	20,487	$3,204	$136.66	$122.48 - $148.12
Q4 2017	16,852	$2,901	$138.65	$128.37 - $145.70
Q3 2017	17,047	$2,671	$128.65	$124.32 - $133.25
Q2 2017	17,387	$2,663	$117.92	$104.72 - $127.34
Q1 2017	17,786	$2,305	$101.70	$95.50 - $105.98
Q4 2016	17,836	$2,171	$94.30	$88.47 - $100.20
Q3 2016	18,085	$2,086	$94.54	$90.67 - $102.32
Q2 2016	18,629	$2,242	$99.15	$92.36 - $104.23
Q4 2015	19,204	$2,269	$87.24	$75.55 - $94.25
Q3 2015	21,375	$2,032	$75.34	$67.46 - $78.55
Q2 2015	21,375	$2,032	$74.17	$72.20 - $77.26
Q1 2015	23,252	$2,266	$72.15	$67.27 - $77.27
Q4 2014	23,601	$2,211	$70.55	$66.40 - $73.88
Q3 2014	23,418	$2,220	$71.25	$68.00 - $75.48
Q2 2014	23,696	$2,387	$74.80	$71.30 - $76.67
Q1 2014	24,194	$2,372	$70.27	$67.55 - $73.19
Q4 2013	24,492	$2,376	$70.01	$67.66 - $72.12
Q3 2013	25,915	$2,493	$70.55	$67.75 - $73.37
Q2 2013	26,044	$2,578	$71.80	$68.58 - $74.15