MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Choate Investment Advisors's Holding History (CIK: 0001399794)

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

Q4 2025

Shares 23,265 Value ($000) $7,110 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 24,222 Value ($000) $7,361 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 24,235 Value ($000) $7,081 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 23,501 Value ($000) $7,341 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 27,978 Value ($000) $8,111 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 22,968 Value ($000) $6,994 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 23,106 Value ($000) $5,888 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 22,937 Value ($000) $6,467 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 23,482 Value ($000) $6,963 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 22,781 Value ($000) $6,001 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 22,582 Value ($000) $6,739 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 15,518 Value ($000) $4,339 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 15,530 Value ($000) $4,093 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 15,455 Value ($000) $3,566 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 15,289 Value ($000) $3,774 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 15,629 Value ($000) $3,865 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 16,047 Value ($000) $4,302 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 16,625 Value ($000) $4,009 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 17,285 Value ($000) $3,993 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 18,387 Value ($000) $4,121 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 18,445 Value ($000) $3,958 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 18,755 Value ($000) $4,116 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 18,825 Value ($000) $3,473 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 18,739 Value ($000) $3,098 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 18,733 Value ($000) $3,702 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 18,908 Value ($000) $4,060 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 20,273 Value ($000) $4,210 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 20,313 Value ($000) $3,857 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 19,423 Value ($000) $3,449 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 21,484 Value ($000) $3,594 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 23,606 Value ($000) $3,699 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 26,745 Value ($000) $4,182,383 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 30,388 Value ($000) $5,230,383 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 31,088 Value ($000) $4,870,868 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 30,808 Value ($000) $4,718,553 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 31,671 Value ($000) $4,104,878 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 35,103 Value ($000) $4,272,737 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 36,931 Value ($000) $4,260,360 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 37,597 Value ($000) $4,524,423 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 41,649 Value ($000) $5,234,447 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 34,813 Value ($000) $3,261,979 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 35,140 Value ($000) $3,462,344 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 34,237 Value ($000) $3,254,911 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 34,743 Value ($000) $3,385,358 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 34,813 Value ($000) $3,261,979 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 37,629 Value ($000) $3,567,606 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 39,017 Value ($000) $3,930,573 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 41,403 Value ($000) $4,058,581 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 42,773 Value ($000) $4,150,265 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 44,152 Value ($000) $4,247,864 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 43,815 Value ($000) $4,337,685 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	23,265	$7,110	$305.09	$290.30 - $321.79
Q3 2025	24,222	$7,361	$301.40	$286.90 - $317.52
Q2 2025	24,235	$7,081	$303.54	$280.19 - $316.26
Q1 2025	23,501	$7,341	$292.89	$270.23 - $320.72
Q4 2024	27,978	$8,111	$290.22	$275.34 - $308.80
Q3 2024	22,968	$6,994	$266.70	$235.19 - $298.17
Q2 2024	23,106	$5,888	$255.04	$239.07 - $270.15
Q1 2024	22,937	$6,467	$278.01	$265.95 - $288.51
Q4 2023	23,482	$6,963	$258.68	$233.05 - $283.22
Q3 2023	22,781	$6,001	$269.51	$248.24 - $282.39
Q2 2023	22,582	$6,739	$273.09	$262.44 - $282.15
Q1 2023	15,518	$4,339	$250.51	$242.11 - $263.34
Q4 2022	15,530	$4,093	$245.25	$214.97 - $261.32
Q3 2022	15,455	$3,566	$236.27	$213.92 - $247.25
Q2 2022	15,289	$3,774	$226.36	$209.53 - $238.22
Q1 2022	15,629	$3,865	$227.78	$199.74 - $247.43
Q4 2021	16,047	$4,302	$229.60	$214.30 - $246.13
Q3 2021	16,625	$4,009	$215.84	$204.35 - $225.88
Q2 2021	17,285	$3,993	$209.30	$200.41 - $214.63
Q1 2021	18,387	$4,121	$191.26	$181.19 - $204.54
Q4 2020	18,445	$3,958	$193.25	$183.72 - $205.66
Q3 2020	18,755	$4,116	$181.40	$161.01 - $201.06
Q2 2020	18,825	$3,473	$161.00	$135.75 - $178.74
Q1 2020	18,739	$3,098	$171.84	$108.80 - $190.08
Q4 2019	18,733	$3,702	$171.93	$162.20 - $184.62
Q3 2019	18,908	$4,060	$184.76	$177.38 - $190.99
Q2 2019	20,273	$4,210	$169.75	$159.68 - $178.93
Q1 2019	20,313	$3,857	$154.59	$147.38 - $162.95
Q4 2018	19,423	$3,449	$150.10	$136.68 - $161.23
Q3 2018	21,484	$3,594	$134.80	$128.54 - $141.76
Q2 2018	23,606	$3,699	$135.53	$129.30 - $144.01
Q1 2018	26,745	$4,182,383	$136.66	$122.48 - $148.12
Q4 2017	30,388	$5,230,383	$138.65	$128.37 - $145.70
Q3 2017	31,088	$4,870,868	$128.65	$124.32 - $133.25
Q2 2017	30,808	$4,718,553	$117.92	$104.72 - $127.34
Q1 2017	31,671	$4,104,878	$101.70	$95.50 - $105.98
Q4 2016	35,103	$4,272,737	$94.30	$88.47 - $100.20
Q3 2016	36,931	$4,260,360	$94.54	$90.67 - $102.32
Q2 2016	37,597	$4,524,423	$99.15	$92.36 - $104.23
Q1 2016	41,649	$5,234,447	$93.96	$88.35 - $100.28
Q4 2015	34,813	$3,261,979	$87.24	$75.55 - $94.25
Q3 2015	35,140	$3,462,344	$75.34	$67.46 - $78.55
Q2 2015	34,237	$3,254,911	$74.17	$72.20 - $77.26
Q1 2015	34,743	$3,385,358	$72.15	$67.27 - $77.27
Q4 2014	34,813	$3,261,979	$70.55	$66.40 - $73.88
Q3 2014	37,629	$3,567,606	$71.25	$68.00 - $75.48
Q2 2014	39,017	$3,930,573	$74.80	$71.30 - $76.67
Q1 2014	41,403	$4,058,581	$70.27	$67.55 - $73.19
Q4 2013	42,773	$4,150,265	$70.01	$67.66 - $72.12
Q3 2013	44,152	$4,247,864	$70.55	$67.75 - $73.37
Q2 2013	43,815	$4,337,685	$71.80	$68.58 - $74.15