MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

WEBSTER BANK, N. A.'s Holding History (CIK: 0001105837)

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

Q4 2025

Shares 6,165 Value ($000) $1,884 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 6,110 Value ($000) $1,857 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 6,436 Value ($000) $1,880 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 6,436 Value ($000) $2,010 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 6,633 Value ($000) $1,923 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 6,847 Value ($000) $2,085 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 7,735 Value ($000) $1,971 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 16,453 Value ($000) $4,639 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 17,728 Value ($000) $5,257 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 17,370 Value ($000) $4,576 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 16,875 Value ($000) $5,036 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 16,716 Value ($000) $4,674 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 17,808 Value ($000) $5 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 17,741 Value ($000) $4,093 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 17,661 Value ($000) $4,360 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 17,948 Value ($000) $4,438 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 9,115 Value ($000) $2,444 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 9,433 Value ($000) $2,275 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 9,497 Value ($000) $2,193 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 9,592 Value ($000) $2,149 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 9,742 Value ($000) $2,090 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 12,320 Value ($000) $2,704 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 9,980 Value ($000) $1,841 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 9,980 Value ($000) $1,651 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 10,096 Value ($000) $1,995 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 9,822 Value ($000) $2,108 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 9,892 Value ($000) $2,054 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 9,892 Value ($000) $1,879 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 9,779 Value ($000) $1,737 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 9,926 Value ($000) $1,661 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 9,722 Value ($000) $1,523 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 9,722 Value ($000) $1,520 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 9,747 Value ($000) $1,678 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 10,422 Value ($000) $1,633 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 10,667 Value ($000) $1,634 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 10,742 Value ($000) $1,392 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 9,702 Value ($000) $1,181 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 9,747 Value ($000) $1,124 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 14,475 Value ($000) $1,742 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 14,875 Value ($000) $1,869 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 13,443 Value ($000) $1,588 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 5,747 Value ($000) $566 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 6,526 Value ($000) $621 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 6,526 Value ($000) $636 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 6,390 Value ($000) $598 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 8,750 Value ($000) $830 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 11,280 Value ($000) $1,136 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 17,974 Value ($000) $1,762 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 18,574 Value ($000) $1,803 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 20,404 Value ($000) $1,963 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 21,460 Value ($000) $2,124 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	6,165	$1,884	$305.09	$290.30 - $321.79
Q3 2025	6,110	$1,857	$301.40	$286.90 - $317.52
Q2 2025	6,436	$1,880	$303.54	$280.19 - $316.26
Q1 2025	6,436	$2,010	$292.89	$270.23 - $320.72
Q4 2024	6,633	$1,923	$290.22	$275.34 - $308.80
Q3 2024	6,847	$2,085	$266.70	$235.19 - $298.17
Q2 2024	7,735	$1,971	$255.04	$239.07 - $270.15
Q1 2024	16,453	$4,639	$278.01	$265.95 - $288.51
Q4 2023	17,728	$5,257	$258.68	$233.05 - $283.22
Q3 2023	17,370	$4,576	$269.51	$248.24 - $282.39
Q2 2023	16,875	$5,036	$273.09	$262.44 - $282.15
Q1 2023	16,716	$4,674	$250.51	$242.11 - $263.34
Q4 2022	17,808	$5	$245.25	$214.97 - $261.32
Q3 2022	17,741	$4,093	$236.27	$213.92 - $247.25
Q2 2022	17,661	$4,360	$226.36	$209.53 - $238.22
Q1 2022	17,948	$4,438	$227.78	$199.74 - $247.43
Q4 2021	9,115	$2,444	$229.60	$214.30 - $246.13
Q3 2021	9,433	$2,275	$215.84	$204.35 - $225.88
Q2 2021	9,497	$2,193	$209.30	$200.41 - $214.63
Q1 2021	9,592	$2,149	$191.26	$181.19 - $204.54
Q4 2020	9,742	$2,090	$193.25	$183.72 - $205.66
Q3 2020	12,320	$2,704	$181.40	$161.01 - $201.06
Q2 2020	9,980	$1,841	$161.00	$135.75 - $178.74
Q1 2020	9,980	$1,651	$171.84	$108.80 - $190.08
Q4 2019	10,096	$1,995	$171.93	$162.20 - $184.62
Q3 2019	9,822	$2,108	$184.76	$177.38 - $190.99
Q2 2019	9,892	$2,054	$169.75	$159.68 - $178.93
Q1 2019	9,892	$1,879	$154.59	$147.38 - $162.95
Q4 2018	9,779	$1,737	$150.10	$136.68 - $161.23
Q3 2018	9,926	$1,661	$134.80	$128.54 - $141.76
Q2 2018	9,722	$1,523	$135.53	$129.30 - $144.01
Q1 2018	9,722	$1,520	$136.66	$122.48 - $148.12
Q4 2017	9,747	$1,678	$138.65	$128.37 - $145.70
Q3 2017	10,422	$1,633	$128.65	$124.32 - $133.25
Q2 2017	10,667	$1,634	$117.92	$104.72 - $127.34
Q1 2017	10,742	$1,392	$101.70	$95.50 - $105.98
Q4 2016	9,702	$1,181	$94.30	$88.47 - $100.20
Q3 2016	9,747	$1,124	$94.54	$90.67 - $102.32
Q2 2016	14,475	$1,742	$99.15	$92.36 - $104.23
Q1 2016	14,875	$1,869	$93.96	$88.35 - $100.28
Q4 2015	13,443	$1,588	$87.24	$75.55 - $94.25
Q3 2015	5,747	$566	$75.34	$67.46 - $78.55
Q2 2015	6,526	$621	$74.17	$72.20 - $77.26
Q1 2015	6,526	$636	$72.15	$67.27 - $77.27
Q4 2014	6,390	$598	$70.55	$66.40 - $73.88
Q3 2014	8,750	$830	$71.25	$68.00 - $75.48
Q2 2014	11,280	$1,136	$74.80	$71.30 - $76.67
Q1 2014	17,974	$1,762	$70.27	$67.55 - $73.19
Q4 2013	18,574	$1,803	$70.01	$67.66 - $72.12
Q3 2013	20,404	$1,963	$70.55	$67.75 - $73.37
Q2 2013	21,460	$2,124	$71.80	$68.58 - $74.15