MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

EASTERN BANK's Holding History (CIK: 0001126395)

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

Q4 2025

Shares 146,906 Value ($000) $44,899 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 145,589 Value ($000) $44,243 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 144,660 Value ($000) $42,265 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 147,096 Value ($000) $45,948 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 102,634 Value ($000) $29,753 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 102,392 Value ($000) $31,179 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 5,187 Value ($000) $1,322 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 5,436 Value ($000) $1,533 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 5,473 Value ($000) $1,623 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 5,756 Value ($000) $1,516 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 5,803 Value ($000) $1,732 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 5,956 Value ($000) $1,665 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 6,155 Value ($000) $1,622 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 6,724 Value ($000) $1,552 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 7,190 Value ($000) $1,775 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 7,660 Value ($000) $1,894 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 8,456 Value ($000) $2,266 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 10,104 Value ($000) $2,437 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 21,237 Value ($000) $4,906 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 22,179 Value ($000) $4,972 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 104,399 Value ($000) $22,402 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 106,329 Value ($000) $23,338 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 105,518 Value ($000) $19,465 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 102,153 Value ($000) $16,891 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 103,152 Value ($000) $20,384 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 80,520 Value ($000) $17,289 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 78,871 Value ($000) $16,378 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 83,113 Value ($000) $15,783 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 73,115 Value ($000) $12,983 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 73,829 Value ($000) $12,352 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 72,842 Value ($000) $11,414 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 70,739 Value ($000) $11,062 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 11,673 Value ($000) $2,009 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 12,463 Value ($000) $1,952 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 12,628 Value ($000) $1,934 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 12,628 Value ($000) $1,637 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 12,669 Value ($000) $1,542 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 12,354 Value ($000) $1,425 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 12,150 Value ($000) $1,462 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 12,408 Value ($000) $1,559 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 12,228 Value ($000) $1,445 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 12,257 Value ($000) $1,208 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 12,597 Value ($000) $1,198 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 12,863 Value ($000) $1,253 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 13,130 Value ($000) $1,230 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 13,130 Value ($000) $1,245 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 13,465 Value ($000) $1,356 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 13,760 Value ($000) $1,348 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 14,293 Value ($000) $1,387 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 14,199 Value ($000) $1,366 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 16,011 Value ($000) $1,585 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	146,906	$44,899	$305.09	$290.30 - $321.79
Q3 2025	145,589	$44,243	$301.40	$286.90 - $317.52
Q2 2025	144,660	$42,265	$303.54	$280.19 - $316.26
Q1 2025	147,096	$45,948	$292.89	$270.23 - $320.72
Q4 2024	102,634	$29,753	$290.22	$275.34 - $308.80
Q3 2024	102,392	$31,179	$266.70	$235.19 - $298.17
Q2 2024	5,187	$1,322	$255.04	$239.07 - $270.15
Q1 2024	5,436	$1,533	$278.01	$265.95 - $288.51
Q4 2023	5,473	$1,623	$258.68	$233.05 - $283.22
Q3 2023	5,756	$1,516	$269.51	$248.24 - $282.39
Q2 2023	5,803	$1,732	$273.09	$262.44 - $282.15
Q1 2023	5,956	$1,665	$250.51	$242.11 - $263.34
Q4 2022	6,155	$1,622	$245.25	$214.97 - $261.32
Q3 2022	6,724	$1,552	$236.27	$213.92 - $247.25
Q2 2022	7,190	$1,775	$226.36	$209.53 - $238.22
Q1 2022	7,660	$1,894	$227.78	$199.74 - $247.43
Q4 2021	8,456	$2,266	$229.60	$214.30 - $246.13
Q3 2021	10,104	$2,437	$215.84	$204.35 - $225.88
Q2 2021	21,237	$4,906	$209.30	$200.41 - $214.63
Q1 2021	22,179	$4,972	$191.26	$181.19 - $204.54
Q4 2020	104,399	$22,402	$193.25	$183.72 - $205.66
Q3 2020	106,329	$23,338	$181.40	$161.01 - $201.06
Q2 2020	105,518	$19,465	$161.00	$135.75 - $178.74
Q1 2020	102,153	$16,891	$171.84	$108.80 - $190.08
Q4 2019	103,152	$20,384	$171.93	$162.20 - $184.62
Q3 2019	80,520	$17,289	$184.76	$177.38 - $190.99
Q2 2019	78,871	$16,378	$169.75	$159.68 - $178.93
Q1 2019	83,113	$15,783	$154.59	$147.38 - $162.95
Q4 2018	73,115	$12,983	$150.10	$136.68 - $161.23
Q3 2018	73,829	$12,352	$134.80	$128.54 - $141.76
Q2 2018	72,842	$11,414	$135.53	$129.30 - $144.01
Q1 2018	70,739	$11,062	$136.66	$122.48 - $148.12
Q4 2017	11,673	$2,009	$138.65	$128.37 - $145.70
Q3 2017	12,463	$1,952	$128.65	$124.32 - $133.25
Q2 2017	12,628	$1,934	$117.92	$104.72 - $127.34
Q1 2017	12,628	$1,637	$101.70	$95.50 - $105.98
Q4 2016	12,669	$1,542	$94.30	$88.47 - $100.20
Q3 2016	12,354	$1,425	$94.54	$90.67 - $102.32
Q2 2016	12,150	$1,462	$99.15	$92.36 - $104.23
Q1 2016	12,408	$1,559	$93.96	$88.35 - $100.28
Q4 2015	12,228	$1,445	$87.24	$75.55 - $94.25
Q3 2015	12,257	$1,208	$75.34	$67.46 - $78.55
Q2 2015	12,597	$1,198	$74.17	$72.20 - $77.26
Q1 2015	12,863	$1,253	$72.15	$67.27 - $77.27
Q4 2014	13,130	$1,230	$70.55	$66.40 - $73.88
Q3 2014	13,130	$1,245	$71.25	$68.00 - $75.48
Q2 2014	13,465	$1,356	$74.80	$71.30 - $76.67
Q1 2014	13,760	$1,348	$70.27	$67.55 - $73.19
Q4 2013	14,293	$1,387	$70.01	$67.66 - $72.12
Q3 2013	14,199	$1,366	$70.55	$67.75 - $73.37
Q2 2013	16,011	$1,585	$71.80	$68.58 - $74.15