MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Bath Savings Trust Co's Holding History (CIK: 0001384943)

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

Q4 2025

Shares 32,209 Value ($000) $9,844 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 33,481 Value ($000) $10,175 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 33,565 Value ($000) $9,807 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 33,955 Value ($000) $10,607 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 34,089 Value ($000) $9,882 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 32,239 Value ($000) $9,817 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 32,034 Value ($000) $8,164 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 32,281 Value ($000) $9,102 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 32,661 Value ($000) $9,684 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 32,992 Value ($000) $8,691 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 33,219 Value ($000) $9,913 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 33,374 Value ($000) $9,332 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 33,599 Value ($000) $9 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 33,723 Value ($000) $7,781 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 34,037 Value ($000) $8,403 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 33,928 Value ($000) $8,389 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 34,499 Value ($000) $9,249 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 35,769 Value ($000) $8,624 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 37,504 Value ($000) $8,663 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 41,416 Value ($000) $9,283 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 41,686 Value ($000) $8,945 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 41,167 Value ($000) $9,035 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 41,542 Value ($000) $7,663 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 41,419 Value ($000) $6,848 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 41,574 Value ($000) $8,215 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 40,904 Value ($000) $8,783 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 40,347 Value ($000) $8,378 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 40,530 Value ($000) $7,697 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 39,814 Value ($000) $7,069 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 41,467 Value ($000) $6,937 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 41,897 Value ($000) $6,565 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 41,862 Value ($000) $6,547 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 43,472 Value ($000) $7,483 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 43,641 Value ($000) $6,838 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 43,966 Value ($000) $6,734 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 41,093 Value ($000) $5,326 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 39,236 Value ($000) $4,776 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 36,241 Value ($000) $4,181 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 36,041 Value ($000) $4,338 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 36,121 Value ($000) $4,540 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 36,131 Value ($000) $4,268 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 36,346 Value ($000) $3,581 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 37,096 Value ($000) $3,527 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 40,733 Value ($000) $3,969 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 49,501 Value ($000) $4,638 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 54,141 Value ($000) $5,133 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 58,563 Value ($000) $5,900 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 59,834 Value ($000) $5,865 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 59,731 Value ($000) $5,795 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 59,296 Value ($000) $5,705 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 59,113 Value ($000) $5,852 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	32,209	$9,844	$305.09	$290.30 - $321.79
Q3 2025	33,481	$10,175	$301.40	$286.90 - $317.52
Q2 2025	33,565	$9,807	$303.54	$280.19 - $316.26
Q1 2025	33,955	$10,607	$292.89	$270.23 - $320.72
Q4 2024	34,089	$9,882	$290.22	$275.34 - $308.80
Q3 2024	32,239	$9,817	$266.70	$235.19 - $298.17
Q2 2024	32,034	$8,164	$255.04	$239.07 - $270.15
Q1 2024	32,281	$9,102	$278.01	$265.95 - $288.51
Q4 2023	32,661	$9,684	$258.68	$233.05 - $283.22
Q3 2023	32,992	$8,691	$269.51	$248.24 - $282.39
Q2 2023	33,219	$9,913	$273.09	$262.44 - $282.15
Q1 2023	33,374	$9,332	$250.51	$242.11 - $263.34
Q4 2022	33,599	$9	$245.25	$214.97 - $261.32
Q3 2022	33,723	$7,781	$236.27	$213.92 - $247.25
Q2 2022	34,037	$8,403	$226.36	$209.53 - $238.22
Q1 2022	33,928	$8,389	$227.78	$199.74 - $247.43
Q4 2021	34,499	$9,249	$229.60	$214.30 - $246.13
Q3 2021	35,769	$8,624	$215.84	$204.35 - $225.88
Q2 2021	37,504	$8,663	$209.30	$200.41 - $214.63
Q1 2021	41,416	$9,283	$191.26	$181.19 - $204.54
Q4 2020	41,686	$8,945	$193.25	$183.72 - $205.66
Q3 2020	41,167	$9,035	$181.40	$161.01 - $201.06
Q2 2020	41,542	$7,663	$161.00	$135.75 - $178.74
Q1 2020	41,419	$6,848	$171.84	$108.80 - $190.08
Q4 2019	41,574	$8,215	$171.93	$162.20 - $184.62
Q3 2019	40,904	$8,783	$184.76	$177.38 - $190.99
Q2 2019	40,347	$8,378	$169.75	$159.68 - $178.93
Q1 2019	40,530	$7,697	$154.59	$147.38 - $162.95
Q4 2018	39,814	$7,069	$150.10	$136.68 - $161.23
Q3 2018	41,467	$6,937	$134.80	$128.54 - $141.76
Q2 2018	41,897	$6,565	$135.53	$129.30 - $144.01
Q1 2018	41,862	$6,547	$136.66	$122.48 - $148.12
Q4 2017	43,472	$7,483	$138.65	$128.37 - $145.70
Q3 2017	43,641	$6,838	$128.65	$124.32 - $133.25
Q2 2017	43,966	$6,734	$117.92	$104.72 - $127.34
Q1 2017	41,093	$5,326	$101.70	$95.50 - $105.98
Q4 2016	39,236	$4,776	$94.30	$88.47 - $100.20
Q3 2016	36,241	$4,181	$94.54	$90.67 - $102.32
Q2 2016	36,041	$4,338	$99.15	$92.36 - $104.23
Q1 2016	36,121	$4,540	$93.96	$88.35 - $100.28
Q4 2015	36,131	$4,268	$87.24	$75.55 - $94.25
Q3 2015	36,346	$3,581	$75.34	$67.46 - $78.55
Q2 2015	37,096	$3,527	$74.17	$72.20 - $77.26
Q1 2015	40,733	$3,969	$72.15	$67.27 - $77.27
Q4 2014	49,501	$4,638	$70.55	$66.40 - $73.88
Q3 2014	54,141	$5,133	$71.25	$68.00 - $75.48
Q2 2014	58,563	$5,900	$74.80	$71.30 - $76.67
Q1 2014	59,834	$5,865	$70.27	$67.55 - $73.19
Q4 2013	59,731	$5,795	$70.01	$67.66 - $72.12
Q3 2013	59,296	$5,705	$70.55	$67.75 - $73.37
Q2 2013	59,113	$5,852	$71.80	$68.58 - $74.15