MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

MASSMUTUAL TRUST CO FSB/ADV's Holding History (CIK: 0001103653)

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

Q4 2025

Shares 127,293 Value ($000) $38,905 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 129,838 Value ($000) $39,456 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 130,761 Value ($000) $38,204 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 130,092 Value ($000) $40,637 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 127,777 Value ($000) $37,041 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 125,480 Value ($000) $38,210 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 122,424 Value ($000) $31,199 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 117,967 Value ($000) $33,261 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 116,261 Value ($000) $34,473 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 117,019 Value ($000) $30,827 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 116,769 Value ($000) $34,845 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 118,162 Value ($000) $33,039 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 116,560 Value ($000) $31 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 116,027 Value ($000) $26,772 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 114,635 Value ($000) $28,301 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 111,685 Value ($000) $27,617 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 104,706 Value ($000) $28,069 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 100,925 Value ($000) $24,334 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 94,778 Value ($000) $21,893 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 89,213 Value ($000) $19,996 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 81,703 Value ($000) $17,532 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 79,635 Value ($000) $17,479 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 74,063 Value ($000) $13,662 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 71,929 Value ($000) $11,893 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 72,471 Value ($000) $14,321 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 71,335 Value ($000) $15,316 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 70,802 Value ($000) $14,703 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 69,910 Value ($000) $13,275,909 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 68,422 Value ($000) $12,149,695 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 67,642 Value ($000) $11,315,830 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 66,275 Value ($000) $10,384,630 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 65,518 Value ($000) $10,245,705 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 63,577 Value ($000) $10,942,873 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 60,837 Value ($000) $9,531,941 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 56,350 Value ($000) $8,630,566 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 52,553 Value ($000) $6,811,394 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 41,763 Value ($000) $5,083,392 Avg Close $94.30 Range $88.47 - $100.20

Q2 2016

Shares 34,135 Value ($000) $4,107,806 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 29,922 Value ($000) $3,760,597 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 28,175 Value ($000) $3,328,595 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 27,297 Value ($000) $2,588,029 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 24,207 Value ($000) $2,438,613 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 24,816 Value ($000) $2,418,071 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 9,985 Value ($000) $935,594 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 27,297 Value ($000) $2,588,029 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 13,458 Value ($000) $1,355,759 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 9,010 Value ($000) $883,250 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 4,589 Value ($000) $445,271 Avg Close $70.01 Range $67.66 - $72.12

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	127,293	$38,905	$305.09	$290.30 - $321.79
Q3 2025	129,838	$39,456	$301.40	$286.90 - $317.52
Q2 2025	130,761	$38,204	$303.54	$280.19 - $316.26
Q1 2025	130,092	$40,637	$292.89	$270.23 - $320.72
Q4 2024	127,777	$37,041	$290.22	$275.34 - $308.80
Q3 2024	125,480	$38,210	$266.70	$235.19 - $298.17
Q2 2024	122,424	$31,199	$255.04	$239.07 - $270.15
Q1 2024	117,967	$33,261	$278.01	$265.95 - $288.51
Q4 2023	116,261	$34,473	$258.68	$233.05 - $283.22
Q3 2023	117,019	$30,827	$269.51	$248.24 - $282.39
Q2 2023	116,769	$34,845	$273.09	$262.44 - $282.15
Q1 2023	118,162	$33,039	$250.51	$242.11 - $263.34
Q4 2022	116,560	$31	$245.25	$214.97 - $261.32
Q3 2022	116,027	$26,772	$236.27	$213.92 - $247.25
Q2 2022	114,635	$28,301	$226.36	$209.53 - $238.22
Q1 2022	111,685	$27,617	$227.78	$199.74 - $247.43
Q4 2021	104,706	$28,069	$229.60	$214.30 - $246.13
Q3 2021	100,925	$24,334	$215.84	$204.35 - $225.88
Q2 2021	94,778	$21,893	$209.30	$200.41 - $214.63
Q1 2021	89,213	$19,996	$191.26	$181.19 - $204.54
Q4 2020	81,703	$17,532	$193.25	$183.72 - $205.66
Q3 2020	79,635	$17,479	$181.40	$161.01 - $201.06
Q2 2020	74,063	$13,662	$161.00	$135.75 - $178.74
Q1 2020	71,929	$11,893	$171.84	$108.80 - $190.08
Q4 2019	72,471	$14,321	$171.93	$162.20 - $184.62
Q3 2019	71,335	$15,316	$184.76	$177.38 - $190.99
Q2 2019	70,802	$14,703	$169.75	$159.68 - $178.93
Q1 2019	69,910	$13,275,909	$154.59	$147.38 - $162.95
Q4 2018	68,422	$12,149,695	$150.10	$136.68 - $161.23
Q3 2018	67,642	$11,315,830	$134.80	$128.54 - $141.76
Q2 2018	66,275	$10,384,630	$135.53	$129.30 - $144.01
Q1 2018	65,518	$10,245,705	$136.66	$122.48 - $148.12
Q4 2017	63,577	$10,942,873	$138.65	$128.37 - $145.70
Q3 2017	60,837	$9,531,941	$128.65	$124.32 - $133.25
Q2 2017	56,350	$8,630,566	$117.92	$104.72 - $127.34
Q1 2017	52,553	$6,811,394	$101.70	$95.50 - $105.98
Q4 2016	41,763	$5,083,392	$94.30	$88.47 - $100.20
Q2 2016	34,135	$4,107,806	$99.15	$92.36 - $104.23
Q1 2016	29,922	$3,760,597	$93.96	$88.35 - $100.28
Q4 2015	28,175	$3,328,595	$87.24	$75.55 - $94.25
Q3 2015	27,297	$2,588,029	$75.34	$67.46 - $78.55
Q2 2015	24,207	$2,438,613	$74.17	$72.20 - $77.26
Q1 2015	24,816	$2,418,071	$72.15	$67.27 - $77.27
Q4 2014	9,985	$935,594	$70.55	$66.40 - $73.88
Q3 2014	27,297	$2,588,029	$71.25	$68.00 - $75.48
Q2 2014	13,458	$1,355,759	$74.80	$71.30 - $76.67
Q1 2014	9,010	$883,250	$70.27	$67.55 - $73.19
Q4 2013	4,589	$445,271	$70.01	$67.66 - $72.12