MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

TRUSTCO BANK CORP N Y's Holding History (CIK: 0000357301)

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

Q4 2025

Shares 6,409 Value ($000) $1,959 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 6,209 Value ($000) $1,887 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 6,159 Value ($000) $1,799 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 6,159 Value ($000) $1,924 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 6,207 Value ($000) $1,799 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 6,282 Value ($000) $1,913 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 6,336 Value ($000) $1,615 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 6,326 Value ($000) $1,784 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 6,426 Value ($000) $1,905 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 6,626 Value ($000) $1,746 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 6,716 Value ($000) $2,004 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 6,862 Value ($000) $1,919 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 7,462 Value ($000) $1,966 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 7,474 Value ($000) $1,725 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 7,709 Value ($000) $1,903 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 7,718 Value ($000) $1,908 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 7,709 Value ($000) $2,066 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 7,772 Value ($000) $1,874 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 7,772 Value ($000) $1,795 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 7,772 Value ($000) $1,742 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 7,772 Value ($000) $1,667 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 6,672 Value ($000) $1,464 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 6,672 Value ($000) $1,231 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 6,872 Value ($000) $1,136 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 6,896 Value ($000) $1,363 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 8,346 Value ($000) $1,792 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 8,346 Value ($000) $1,733 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 8,646 Value ($000) $1,642 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 8,746 Value ($000) $1,553 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 8,746 Value ($000) $1,463 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 8,746 Value ($000) $1,370 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 8,946 Value ($000) $1,399 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 9,022 Value ($000) $1,553 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 9,322 Value ($000) $1,460 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 9,222 Value ($000) $1,412 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 9,222 Value ($000) $1,196 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 9,322 Value ($000) $1,134 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 9,322 Value ($000) $1,075 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 9,372 Value ($000) $1,128 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 9,572 Value ($000) $1,203 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 9,822 Value ($000) $1,160 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 9,822 Value ($000) $968 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 10,322 Value ($000) $981 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 10,822 Value ($000) $1,054 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 10,922 Value ($000) $1,024 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 10,695 Value ($000) $1,014 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 10,695 Value ($000) $1,077 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 10,795 Value ($000) $1,058 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 9,695 Value ($000) $941 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 8,295 Value ($000) $798 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 8,045 Value ($000) $796 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	6,409	$1,959	$305.09	$290.30 - $321.79
Q3 2025	6,209	$1,887	$301.40	$286.90 - $317.52
Q2 2025	6,159	$1,799	$303.54	$280.19 - $316.26
Q1 2025	6,159	$1,924	$292.89	$270.23 - $320.72
Q4 2024	6,207	$1,799	$290.22	$275.34 - $308.80
Q3 2024	6,282	$1,913	$266.70	$235.19 - $298.17
Q2 2024	6,336	$1,615	$255.04	$239.07 - $270.15
Q1 2024	6,326	$1,784	$278.01	$265.95 - $288.51
Q4 2023	6,426	$1,905	$258.68	$233.05 - $283.22
Q3 2023	6,626	$1,746	$269.51	$248.24 - $282.39
Q2 2023	6,716	$2,004	$273.09	$262.44 - $282.15
Q1 2023	6,862	$1,919	$250.51	$242.11 - $263.34
Q4 2022	7,462	$1,966	$245.25	$214.97 - $261.32
Q3 2022	7,474	$1,725	$236.27	$213.92 - $247.25
Q2 2022	7,709	$1,903	$226.36	$209.53 - $238.22
Q1 2022	7,718	$1,908	$227.78	$199.74 - $247.43
Q4 2021	7,709	$2,066	$229.60	$214.30 - $246.13
Q3 2021	7,772	$1,874	$215.84	$204.35 - $225.88
Q2 2021	7,772	$1,795	$209.30	$200.41 - $214.63
Q1 2021	7,772	$1,742	$191.26	$181.19 - $204.54
Q4 2020	7,772	$1,667	$193.25	$183.72 - $205.66
Q3 2020	6,672	$1,464	$181.40	$161.01 - $201.06
Q2 2020	6,672	$1,231	$161.00	$135.75 - $178.74
Q1 2020	6,872	$1,136	$171.84	$108.80 - $190.08
Q4 2019	6,896	$1,363	$171.93	$162.20 - $184.62
Q3 2019	8,346	$1,792	$184.76	$177.38 - $190.99
Q2 2019	8,346	$1,733	$169.75	$159.68 - $178.93
Q1 2019	8,646	$1,642	$154.59	$147.38 - $162.95
Q4 2018	8,746	$1,553	$150.10	$136.68 - $161.23
Q3 2018	8,746	$1,463	$134.80	$128.54 - $141.76
Q2 2018	8,746	$1,370	$135.53	$129.30 - $144.01
Q1 2018	8,946	$1,399	$136.66	$122.48 - $148.12
Q4 2017	9,022	$1,553	$138.65	$128.37 - $145.70
Q3 2017	9,322	$1,460	$128.65	$124.32 - $133.25
Q2 2017	9,222	$1,412	$117.92	$104.72 - $127.34
Q1 2017	9,222	$1,196	$101.70	$95.50 - $105.98
Q4 2016	9,322	$1,134	$94.30	$88.47 - $100.20
Q3 2016	9,322	$1,075	$94.54	$90.67 - $102.32
Q2 2016	9,372	$1,128	$99.15	$92.36 - $104.23
Q1 2016	9,572	$1,203	$93.96	$88.35 - $100.28
Q4 2015	9,822	$1,160	$87.24	$75.55 - $94.25
Q3 2015	9,822	$968	$75.34	$67.46 - $78.55
Q2 2015	10,322	$981	$74.17	$72.20 - $77.26
Q1 2015	10,822	$1,054	$72.15	$67.27 - $77.27
Q4 2014	10,922	$1,024	$70.55	$66.40 - $73.88
Q3 2014	10,695	$1,014	$71.25	$68.00 - $75.48
Q2 2014	10,695	$1,077	$74.80	$71.30 - $76.67
Q1 2014	10,795	$1,058	$70.27	$67.55 - $73.19
Q4 2013	9,695	$941	$70.01	$67.66 - $72.12
Q3 2013	8,295	$798	$70.55	$67.75 - $73.37
Q2 2013	8,045	$796	$71.80	$68.58 - $74.15