MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

GRANDFIELD & DODD, LLC's Holding History (CIK: 0001308016)

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

Q4 2025
Shares 3,424 Value ($000) $1,046 Avg Close $305.09 Range $290.30 - $321.79
Q3 2025
Shares 3,424 Value ($000) $1,041 Avg Close $301.40 Range $286.90 - $317.52
Q2 2025
Shares 3,511 Value ($000) $1,026 Avg Close $303.54 Range $280.19 - $316.26
Q1 2025
Shares 3,802 Value ($000) $1,188 Avg Close $292.89 Range $270.23 - $320.72
Q4 2024
Shares 3,802 Value ($000) $1,102 Avg Close $290.22 Range $275.34 - $308.80
Q3 2024
Shares 3,802 Value ($000) $1,158 Avg Close $266.70 Range $235.19 - $298.17
Q2 2024
Shares 3,802 Value ($000) $969 Avg Close $255.04 Range $239.07 - $270.15
Q1 2024
Shares 3,802 Value ($000) $1,072 Avg Close $278.01 Range $265.95 - $288.51
Q4 2023
Shares 3,828 Value ($000) $1,135 Avg Close $258.68 Range $233.05 - $283.22
Q3 2023
Shares 3,927 Value ($000) $1,035 Avg Close $269.51 Range $248.24 - $282.39
Q2 2023
Shares 3,722 Value ($000) $1,111 Avg Close $273.09 Range $262.44 - $282.15
Q1 2023
Shares 3,713 Value ($000) $1,038 Avg Close $250.51 Range $242.11 - $263.34
Q4 2022
Shares 3,787 Value ($000) $998 Avg Close $245.25 Range $214.97 - $261.32
Q3 2022
Shares 3,825 Value ($000) $880 Avg Close $236.27 Range $213.92 - $247.25
Q2 2022
Shares 3,833 Value ($000) $950 Avg Close $226.36 Range $209.53 - $238.22
Q1 2022
Shares 3,759 Value ($000) $930 Avg Close $227.78 Range $199.74 - $247.43
Q4 2021
Shares 3,746 Value ($000) $1,000 Avg Close $229.60 Range $214.30 - $246.13
Q3 2021
Shares 3,823 Value ($000) $920 Avg Close $215.84 Range $204.35 - $225.88
Q2 2021
Shares 3,402 Value ($000) $790 Avg Close $209.30 Range $200.41 - $214.63
Q1 2021
Shares 3,275 Value ($000) $730 Avg Close $191.26 Range $181.19 - $204.54
Q4 2020
Shares 3,449 Value ($000) $740 Avg Close $193.25 Range $183.72 - $205.66
Q3 2020
Shares 3,225 Value ($000) $710 Avg Close $181.40 Range $161.01 - $201.06
Q2 2020
Shares 3,225 Value ($000) $590 Avg Close $161.00 Range $135.75 - $178.74
Q1 2020
Shares 3,110 Value ($000) $514 Avg Close $171.84 Range $108.80 - $190.08
Q4 2019
Shares 2,887 Value ($000) $571 Avg Close $171.93 Range $162.20 - $184.62
Q3 2019
Shares 2,887 Value ($000) $620 Avg Close $184.76 Range $177.38 - $190.99
Q2 2019
Shares 2,887 Value ($000) $600 Avg Close $169.75 Range $159.68 - $178.93
Q1 2019
Shares 3,004 Value ($000) $570 Avg Close $154.59 Range $147.38 - $162.95
Q4 2018
Shares 3,004 Value ($000) $533 Avg Close $150.10 Range $136.68 - $161.23
Q3 2018
Shares 3,004 Value ($000) $503 Avg Close $134.80 Range $128.54 - $141.76
Q2 2018
Shares 3,004 Value ($000) $471 Avg Close $135.53 Range $129.30 - $144.01
Q1 2018
Shares 3,104 Value ($000) $485 Avg Close $136.66 Range $122.48 - $148.12
Q4 2017
Shares 3,958 Value ($000) $681 Avg Close $138.65 Range $128.37 - $145.70
Q3 2017
Shares 3,950 Value ($000) $619 Avg Close $128.65 Range $124.32 - $133.25
Q2 2017
Shares 4,250 Value ($000) $651 Avg Close $117.92 Range $104.72 - $127.34
Q1 2017
Shares 4,250 Value ($000) $551 Avg Close $101.70 Range $95.50 - $105.98
Q4 2016
Shares 4,250 Value ($000) $517 Avg Close $94.30 Range $88.47 - $100.20
Q3 2016
Shares 4,285 Value ($000) $494 Avg Close $94.54 Range $90.67 - $102.32
Q2 2016
Shares 4,250 Value ($000) $511 Avg Close $99.15 Range $92.36 - $104.23
Q1 2016
Shares 4,250 Value ($000) $534 Avg Close $93.96 Range $88.35 - $100.28
Q4 2015
Shares 3,246 Value ($000) $383 Avg Close $87.24 Range $75.55 - $94.25
Q3 2015
Shares 3,246 Value ($000) $320 Avg Close $75.34 Range $67.46 - $78.55
Q2 2015
Shares 2,646 Value ($000) $252 Avg Close $74.17 Range $72.20 - $77.26
Q1 2015
Shares 2,429 Value ($000) $237 Avg Close $72.15 Range $67.27 - $77.27
Q2 2014
Shares 2,040 Value ($000) $206 Avg Close $74.80 Range $71.30 - $76.67
Q1 2014
Shares 2,088 Value ($000) $205 Avg Close $70.27 Range $67.55 - $73.19
Q2 2013
Shares 2,040 Value ($000) $202 Avg Close $71.80 Range $68.58 - $74.15