MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

CHEMUNG CANAL TRUST CO's Holding History (CIK: 0000790354)

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

Q4 2025

Shares 24,051 Value ($000) $7,351 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 24,480 Value ($000) $7,439 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 24,980 Value ($000) $7,298 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 31,613 Value ($000) $9,875 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 29,928 Value ($000) $8,676 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 30,676 Value ($000) $9,341 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 19,443 Value ($000) $4,955 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 20,654 Value ($000) $5,823 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 34,039 Value ($000) $10,093 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 34,699 Value ($000) $9,141 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 36,965 Value ($000) $11,031 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 38,223 Value ($000) $10,688 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 39,668 Value ($000) $10 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 40,531 Value ($000) $9,352 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 41,373 Value ($000) $10,214 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 41,575 Value ($000) $10,281 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 42,945 Value ($000) $11,512 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 44,641 Value ($000) $10,764 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 43,906 Value ($000) $10,142 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 44,580 Value ($000) $9,992 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 43,743 Value ($000) $9,386 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 44,248 Value ($000) $9,712 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 44,411 Value ($000) $8,193 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 46,605 Value ($000) $7,707 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 48,895 Value ($000) $9,662 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 52,352 Value ($000) $11,240 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 52,279 Value ($000) $10,856 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 55,629 Value ($000) $10,564 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 57,475 Value ($000) $10,206 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 50,313 Value ($000) $8,417 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 50,865 Value ($000) $7,970 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 53,226 Value ($000) $8,323 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 56,579 Value ($000) $9,738 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 55,721 Value ($000) $8,731 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 44,962 Value ($000) $6,886 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 45,673 Value ($000) $5,919 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 45,557 Value ($000) $5,545 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 49,081 Value ($000) $5,662 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 49,434 Value ($000) $5,949 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 42,908 Value ($000) $5,393 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 44,911 Value ($000) $5,306 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 53,628 Value ($000) $5,284 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 52,938 Value ($000) $5,033 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 53,453 Value ($000) $5,208 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 56,629 Value ($000) $5,306 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 68,008 Value ($000) $6,448 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 66,308 Value ($000) $6,680 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 66,568 Value ($000) $6,526 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 67,748 Value ($000) $6,573 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 67,993 Value ($000) $6,542 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 68,147 Value ($000) $6,747 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	24,051	$7,351	$305.09	$290.30 - $321.79
Q3 2025	24,480	$7,439	$301.40	$286.90 - $317.52
Q2 2025	24,980	$7,298	$303.54	$280.19 - $316.26
Q1 2025	31,613	$9,875	$292.89	$270.23 - $320.72
Q4 2024	29,928	$8,676	$290.22	$275.34 - $308.80
Q3 2024	30,676	$9,341	$266.70	$235.19 - $298.17
Q2 2024	19,443	$4,955	$255.04	$239.07 - $270.15
Q1 2024	20,654	$5,823	$278.01	$265.95 - $288.51
Q4 2023	34,039	$10,093	$258.68	$233.05 - $283.22
Q3 2023	34,699	$9,141	$269.51	$248.24 - $282.39
Q2 2023	36,965	$11,031	$273.09	$262.44 - $282.15
Q1 2023	38,223	$10,688	$250.51	$242.11 - $263.34
Q4 2022	39,668	$10	$245.25	$214.97 - $261.32
Q3 2022	40,531	$9,352	$236.27	$213.92 - $247.25
Q2 2022	41,373	$10,214	$226.36	$209.53 - $238.22
Q1 2022	41,575	$10,281	$227.78	$199.74 - $247.43
Q4 2021	42,945	$11,512	$229.60	$214.30 - $246.13
Q3 2021	44,641	$10,764	$215.84	$204.35 - $225.88
Q2 2021	43,906	$10,142	$209.30	$200.41 - $214.63
Q1 2021	44,580	$9,992	$191.26	$181.19 - $204.54
Q4 2020	43,743	$9,386	$193.25	$183.72 - $205.66
Q3 2020	44,248	$9,712	$181.40	$161.01 - $201.06
Q2 2020	44,411	$8,193	$161.00	$135.75 - $178.74
Q1 2020	46,605	$7,707	$171.84	$108.80 - $190.08
Q4 2019	48,895	$9,662	$171.93	$162.20 - $184.62
Q3 2019	52,352	$11,240	$184.76	$177.38 - $190.99
Q2 2019	52,279	$10,856	$169.75	$159.68 - $178.93
Q1 2019	55,629	$10,564	$154.59	$147.38 - $162.95
Q4 2018	57,475	$10,206	$150.10	$136.68 - $161.23
Q3 2018	50,313	$8,417	$134.80	$128.54 - $141.76
Q2 2018	50,865	$7,970	$135.53	$129.30 - $144.01
Q1 2018	53,226	$8,323	$136.66	$122.48 - $148.12
Q4 2017	56,579	$9,738	$138.65	$128.37 - $145.70
Q3 2017	55,721	$8,731	$128.65	$124.32 - $133.25
Q2 2017	44,962	$6,886	$117.92	$104.72 - $127.34
Q1 2017	45,673	$5,919	$101.70	$95.50 - $105.98
Q4 2016	45,557	$5,545	$94.30	$88.47 - $100.20
Q3 2016	49,081	$5,662	$94.54	$90.67 - $102.32
Q2 2016	49,434	$5,949	$99.15	$92.36 - $104.23
Q1 2016	42,908	$5,393	$93.96	$88.35 - $100.28
Q4 2015	44,911	$5,306	$87.24	$75.55 - $94.25
Q3 2015	53,628	$5,284	$75.34	$67.46 - $78.55
Q2 2015	52,938	$5,033	$74.17	$72.20 - $77.26
Q1 2015	53,453	$5,208	$72.15	$67.27 - $77.27
Q4 2014	56,629	$5,306	$70.55	$66.40 - $73.88
Q3 2014	68,008	$6,448	$71.25	$68.00 - $75.48
Q2 2014	66,308	$6,680	$74.80	$71.30 - $76.67
Q1 2014	66,568	$6,526	$70.27	$67.55 - $73.19
Q4 2013	67,748	$6,573	$70.01	$67.66 - $72.12
Q3 2013	67,993	$6,542	$70.55	$67.75 - $73.37
Q2 2013	68,147	$6,747	$71.80	$68.58 - $74.15