MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Bangor Savings Bank's Holding History (CIK: 0001352675)

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

Q4 2025

Shares 8,950 Value ($000) $2,735 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 9,078 Value ($000) $2,759 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 9,363 Value ($000) $2,736 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 9,356 Value ($000) $2,923 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 9,642 Value ($000) $2,795 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 9,622 Value ($000) $2,930 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 9,531 Value ($000) $2,429 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 9,623 Value ($000) $2,713 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 9,962 Value ($000) $2,954 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 9,951 Value ($000) $2,621 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 9,736 Value ($000) $2,905 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 9,383 Value ($000) $2,624 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 9,449 Value ($000) $2 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 11,345 Value ($000) $2,618 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 11,167 Value ($000) $2,757 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 11,122 Value ($000) $2,751 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 10,590 Value ($000) $2,838 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 10,009 Value ($000) $2,414 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 8,472 Value ($000) $1,957 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 8,204 Value ($000) $1,838 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 8,019 Value ($000) $1,721 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 8,181 Value ($000) $1,796 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 8,210 Value ($000) $1,515 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 7,858 Value ($000) $1,299 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 8,317 Value ($000) $1,643 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 8,216 Value ($000) $1,764 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 7,294 Value ($000) $1,514 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 7,400 Value ($000) $1,405 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 7,468 Value ($000) $1,326 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 7,641 Value ($000) $1,278 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 7,413 Value ($000) $1,162 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 7,291 Value ($000) $1,140 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 7,422 Value ($000) $1,277 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 7,300 Value ($000) $1,144 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 7,508 Value ($000) $1,150 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 7,616 Value ($000) $987 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 7,542 Value ($000) $918 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 7,470 Value ($000) $861 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 7,594 Value ($000) $914 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 7,458 Value ($000) $937 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 7,594 Value ($000) $898 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 7,981 Value ($000) $786 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 8,455 Value ($000) $803 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 8,235 Value ($000) $802 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 8,078 Value ($000) $757 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 7,707 Value ($000) $731 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 7,373 Value ($000) $743 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 7,517 Value ($000) $737 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 6,252 Value ($000) $607 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 6,349 Value ($000) $611 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 6,146 Value ($000) $608 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	8,950	$2,735	$305.09	$290.30 - $321.79
Q3 2025	9,078	$2,759	$301.40	$286.90 - $317.52
Q2 2025	9,363	$2,736	$303.54	$280.19 - $316.26
Q1 2025	9,356	$2,923	$292.89	$270.23 - $320.72
Q4 2024	9,642	$2,795	$290.22	$275.34 - $308.80
Q3 2024	9,622	$2,930	$266.70	$235.19 - $298.17
Q2 2024	9,531	$2,429	$255.04	$239.07 - $270.15
Q1 2024	9,623	$2,713	$278.01	$265.95 - $288.51
Q4 2023	9,962	$2,954	$258.68	$233.05 - $283.22
Q3 2023	9,951	$2,621	$269.51	$248.24 - $282.39
Q2 2023	9,736	$2,905	$273.09	$262.44 - $282.15
Q1 2023	9,383	$2,624	$250.51	$242.11 - $263.34
Q4 2022	9,449	$2	$245.25	$214.97 - $261.32
Q3 2022	11,345	$2,618	$236.27	$213.92 - $247.25
Q2 2022	11,167	$2,757	$226.36	$209.53 - $238.22
Q1 2022	11,122	$2,751	$227.78	$199.74 - $247.43
Q4 2021	10,590	$2,838	$229.60	$214.30 - $246.13
Q3 2021	10,009	$2,414	$215.84	$204.35 - $225.88
Q2 2021	8,472	$1,957	$209.30	$200.41 - $214.63
Q1 2021	8,204	$1,838	$191.26	$181.19 - $204.54
Q4 2020	8,019	$1,721	$193.25	$183.72 - $205.66
Q3 2020	8,181	$1,796	$181.40	$161.01 - $201.06
Q2 2020	8,210	$1,515	$161.00	$135.75 - $178.74
Q1 2020	7,858	$1,299	$171.84	$108.80 - $190.08
Q4 2019	8,317	$1,643	$171.93	$162.20 - $184.62
Q3 2019	8,216	$1,764	$184.76	$177.38 - $190.99
Q2 2019	7,294	$1,514	$169.75	$159.68 - $178.93
Q1 2019	7,400	$1,405	$154.59	$147.38 - $162.95
Q4 2018	7,468	$1,326	$150.10	$136.68 - $161.23
Q3 2018	7,641	$1,278	$134.80	$128.54 - $141.76
Q2 2018	7,413	$1,162	$135.53	$129.30 - $144.01
Q1 2018	7,291	$1,140	$136.66	$122.48 - $148.12
Q4 2017	7,422	$1,277	$138.65	$128.37 - $145.70
Q3 2017	7,300	$1,144	$128.65	$124.32 - $133.25
Q2 2017	7,508	$1,150	$117.92	$104.72 - $127.34
Q1 2017	7,616	$987	$101.70	$95.50 - $105.98
Q4 2016	7,542	$918	$94.30	$88.47 - $100.20
Q3 2016	7,470	$861	$94.54	$90.67 - $102.32
Q2 2016	7,594	$914	$99.15	$92.36 - $104.23
Q1 2016	7,458	$937	$93.96	$88.35 - $100.28
Q4 2015	7,594	$898	$87.24	$75.55 - $94.25
Q3 2015	7,981	$786	$75.34	$67.46 - $78.55
Q2 2015	8,455	$803	$74.17	$72.20 - $77.26
Q1 2015	8,235	$802	$72.15	$67.27 - $77.27
Q4 2014	8,078	$757	$70.55	$66.40 - $73.88
Q3 2014	7,707	$731	$71.25	$68.00 - $75.48
Q2 2014	7,373	$743	$74.80	$71.30 - $76.67
Q1 2014	7,517	$737	$70.27	$67.55 - $73.19
Q4 2013	6,252	$607	$70.01	$67.66 - $72.12
Q3 2013	6,349	$611	$70.55	$67.75 - $73.37
Q2 2013	6,146	$608	$71.80	$68.58 - $74.15