MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Boston Trust Walden Corp's Holding History (CIK: 0001534866)

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

Q4 2025

Shares 51,695 Value ($000) $15,800 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 55,981 Value ($000) $17,012 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 63,802 Value ($000) $18,641 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 65,165 Value ($000) $20,356 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 67,352 Value ($000) $19,525 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 68,947 Value ($000) $20,995 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 69,416 Value ($000) $17,690 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 72,344 Value ($000) $20,397 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 72,988 Value ($000) $21,642 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 75,293 Value ($000) $19,835 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 76,898 Value ($000) $22,947 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 78,456 Value ($000) $21,937 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 86,726 Value ($000) $22,855 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 106,785 Value ($000) $24,640 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 190,211 Value ($000) $46,959 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 191,854 Value ($000) $47,441 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 189,710 Value ($000) $50,856 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 190,165 Value ($000) $45,851 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 186,931 Value ($000) $43,179 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 168,336 Value ($000) $37,731 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 165,204 Value ($000) $35,450 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 160,905 Value ($000) $35,317 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 156,883 Value ($000) $28,940 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 153,275 Value ($000) $25,344 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 69,251 Value ($000) $13,685 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 69,409 Value ($000) $14,903 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 70,271 Value ($000) $14,592 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 70,577 Value ($000) $13,402 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 71,993 Value ($000) $12,784 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 73,750 Value ($000) $12,338 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 74,267 Value ($000) $11,637 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 82,835 Value ($000) $12,954 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 108,520 Value ($000) $18,678 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 110,712 Value ($000) $17,347 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 114,445 Value ($000) $17,528 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 120,254 Value ($000) $15,586 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 186,070 Value ($000) $22,648 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 188,022 Value ($000) $21,690 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 190,195 Value ($000) $22,888 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 195,361 Value ($000) $24,553 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 198,971 Value ($000) $23,507 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 201,025 Value ($000) $19,807 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 204,326 Value ($000) $19,425 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 223,931 Value ($000) $21,820 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 251,539 Value ($000) $23,569 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 293,963 Value ($000) $27,871 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 382,627 Value ($000) $38,546 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 373,157 Value ($000) $36,580 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 380,808 Value ($000) $36,950 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 422,035 Value ($000) $40,604 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 418,528 Value ($000) $41,434 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	51,695	$15,800	$305.09	$290.30 - $321.79
Q3 2025	55,981	$17,012	$301.40	$286.90 - $317.52
Q2 2025	63,802	$18,641	$303.54	$280.19 - $316.26
Q1 2025	65,165	$20,356	$292.89	$270.23 - $320.72
Q4 2024	67,352	$19,525	$290.22	$275.34 - $308.80
Q3 2024	68,947	$20,995	$266.70	$235.19 - $298.17
Q2 2024	69,416	$17,690	$255.04	$239.07 - $270.15
Q1 2024	72,344	$20,397	$278.01	$265.95 - $288.51
Q4 2023	72,988	$21,642	$258.68	$233.05 - $283.22
Q3 2023	75,293	$19,835	$269.51	$248.24 - $282.39
Q2 2023	76,898	$22,947	$273.09	$262.44 - $282.15
Q1 2023	78,456	$21,937	$250.51	$242.11 - $263.34
Q4 2022	86,726	$22,855	$245.25	$214.97 - $261.32
Q3 2022	106,785	$24,640	$236.27	$213.92 - $247.25
Q2 2022	190,211	$46,959	$226.36	$209.53 - $238.22
Q1 2022	191,854	$47,441	$227.78	$199.74 - $247.43
Q4 2021	189,710	$50,856	$229.60	$214.30 - $246.13
Q3 2021	190,165	$45,851	$215.84	$204.35 - $225.88
Q2 2021	186,931	$43,179	$209.30	$200.41 - $214.63
Q1 2021	168,336	$37,731	$191.26	$181.19 - $204.54
Q4 2020	165,204	$35,450	$193.25	$183.72 - $205.66
Q3 2020	160,905	$35,317	$181.40	$161.01 - $201.06
Q2 2020	156,883	$28,940	$161.00	$135.75 - $178.74
Q1 2020	153,275	$25,344	$171.84	$108.80 - $190.08
Q4 2019	69,251	$13,685	$171.93	$162.20 - $184.62
Q3 2019	69,409	$14,903	$184.76	$177.38 - $190.99
Q2 2019	70,271	$14,592	$169.75	$159.68 - $178.93
Q1 2019	70,577	$13,402	$154.59	$147.38 - $162.95
Q4 2018	71,993	$12,784	$150.10	$136.68 - $161.23
Q3 2018	73,750	$12,338	$134.80	$128.54 - $141.76
Q2 2018	74,267	$11,637	$135.53	$129.30 - $144.01
Q1 2018	82,835	$12,954	$136.66	$122.48 - $148.12
Q4 2017	108,520	$18,678	$138.65	$128.37 - $145.70
Q3 2017	110,712	$17,347	$128.65	$124.32 - $133.25
Q2 2017	114,445	$17,528	$117.92	$104.72 - $127.34
Q1 2017	120,254	$15,586	$101.70	$95.50 - $105.98
Q4 2016	186,070	$22,648	$94.30	$88.47 - $100.20
Q3 2016	188,022	$21,690	$94.54	$90.67 - $102.32
Q2 2016	190,195	$22,888	$99.15	$92.36 - $104.23
Q1 2016	195,361	$24,553	$93.96	$88.35 - $100.28
Q4 2015	198,971	$23,507	$87.24	$75.55 - $94.25
Q3 2015	201,025	$19,807	$75.34	$67.46 - $78.55
Q2 2015	204,326	$19,425	$74.17	$72.20 - $77.26
Q1 2015	223,931	$21,820	$72.15	$67.27 - $77.27
Q4 2014	251,539	$23,569	$70.55	$66.40 - $73.88
Q3 2014	293,963	$27,871	$71.25	$68.00 - $75.48
Q2 2014	382,627	$38,546	$74.80	$71.30 - $76.67
Q1 2014	373,157	$36,580	$70.27	$67.55 - $73.19
Q4 2013	380,808	$36,950	$70.01	$67.66 - $72.12
Q3 2013	422,035	$40,604	$70.55	$67.75 - $73.37
Q2 2013	418,528	$41,434	$71.80	$68.58 - $74.15