MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

ADIRONDACK TRUST CO's Holding History (CIK: 0001054257)

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

Q4 2025

Shares 11,222 Value ($000) $3,430 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 11,329 Value ($000) $3,443 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 11,333 Value ($000) $3,311 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 11,765 Value ($000) $3,675 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 11,866 Value ($000) $3,440 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 12,061 Value ($000) $3,673 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 12,038 Value ($000) $3,068 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 12,078 Value ($000) $3,405 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 12,164 Value ($000) $3,555 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 12,279 Value ($000) $3,235 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 12,254 Value ($000) $3,593 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 12,282 Value ($000) $3,434 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 12,369 Value ($000) $3,259 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 12,398 Value ($000) $2,861 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 12,378 Value ($000) $3,056 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 12,340 Value ($000) $3,052 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 11,876 Value ($000) $3,184 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 12,055 Value ($000) $2,960 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 12,058 Value ($000) $2,785 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 12,148 Value ($000) $2,723 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 11,466 Value ($000) $2,383 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 11,536 Value ($000) $2,532 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 11,571 Value ($000) $2,248 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 11,791 Value ($000) $1,950 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 11,471 Value ($000) $2,454 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 11,848 Value ($000) $2,544 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 11,915 Value ($000) $2,475 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 11,940 Value ($000) $2,359 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 12,091 Value ($000) $2,146 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 12,111 Value ($000) $2,026 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 12,371 Value ($000) $1,938 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 12,401 Value ($000) $2,076 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 12,023 Value ($000) $2,069 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 12,773 Value ($000) $2,001 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 13,028 Value ($000) $1,996 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 15,073 Value ($000) $1,954 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 15,668 Value ($000) $1,907 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 15,679 Value ($000) $1,809 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 15,379 Value ($000) $1,851 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 15,534 Value ($000) $1,952 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 15,404 Value ($000) $1,907 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 15,613 Value ($000) $1,538 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 16,618 Value ($000) $1,580 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 17,288 Value ($000) $1,684 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 17,868 Value ($000) $1,674 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 18,268 Value ($000) $1,732 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 18,118 Value ($000) $1,825 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 18,068 Value ($000) $1,771 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 18,788 Value ($000) $1,823 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 18,438 Value ($000) $1,774 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 18,693 Value ($000) $1,851 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	11,222	$3,430	$305.09	$290.30 - $321.79
Q3 2025	11,329	$3,443	$301.40	$286.90 - $317.52
Q2 2025	11,333	$3,311	$303.54	$280.19 - $316.26
Q1 2025	11,765	$3,675	$292.89	$270.23 - $320.72
Q4 2024	11,866	$3,440	$290.22	$275.34 - $308.80
Q3 2024	12,061	$3,673	$266.70	$235.19 - $298.17
Q2 2024	12,038	$3,068	$255.04	$239.07 - $270.15
Q1 2024	12,078	$3,405	$278.01	$265.95 - $288.51
Q4 2023	12,164	$3,555	$258.68	$233.05 - $283.22
Q3 2023	12,279	$3,235	$269.51	$248.24 - $282.39
Q2 2023	12,254	$3,593	$273.09	$262.44 - $282.15
Q1 2023	12,282	$3,434	$250.51	$242.11 - $263.34
Q4 2022	12,369	$3,259	$245.25	$214.97 - $261.32
Q3 2022	12,398	$2,861	$236.27	$213.92 - $247.25
Q2 2022	12,378	$3,056	$226.36	$209.53 - $238.22
Q1 2022	12,340	$3,052	$227.78	$199.74 - $247.43
Q4 2021	11,876	$3,184	$229.60	$214.30 - $246.13
Q3 2021	12,055	$2,960	$215.84	$204.35 - $225.88
Q2 2021	12,058	$2,785	$209.30	$200.41 - $214.63
Q1 2021	12,148	$2,723	$191.26	$181.19 - $204.54
Q4 2020	11,466	$2,383	$193.25	$183.72 - $205.66
Q3 2020	11,536	$2,532	$181.40	$161.01 - $201.06
Q2 2020	11,571	$2,248	$161.00	$135.75 - $178.74
Q1 2020	11,791	$1,950	$171.84	$108.80 - $190.08
Q4 2019	11,471	$2,454	$171.93	$162.20 - $184.62
Q3 2019	11,848	$2,544	$184.76	$177.38 - $190.99
Q2 2019	11,915	$2,475	$169.75	$159.68 - $178.93
Q1 2019	11,940	$2,359	$154.59	$147.38 - $162.95
Q4 2018	12,091	$2,146	$150.10	$136.68 - $161.23
Q3 2018	12,111	$2,026	$134.80	$128.54 - $141.76
Q2 2018	12,371	$1,938	$135.53	$129.30 - $144.01
Q1 2018	12,401	$2,076	$136.66	$122.48 - $148.12
Q4 2017	12,023	$2,069	$138.65	$128.37 - $145.70
Q3 2017	12,773	$2,001	$128.65	$124.32 - $133.25
Q2 2017	13,028	$1,996	$117.92	$104.72 - $127.34
Q1 2017	15,073	$1,954	$101.70	$95.50 - $105.98
Q4 2016	15,668	$1,907	$94.30	$88.47 - $100.20
Q3 2016	15,679	$1,809	$94.54	$90.67 - $102.32
Q2 2016	15,379	$1,851	$99.15	$92.36 - $104.23
Q1 2016	15,534	$1,952	$93.96	$88.35 - $100.28
Q4 2015	15,404	$1,907	$87.24	$75.55 - $94.25
Q3 2015	15,613	$1,538	$75.34	$67.46 - $78.55
Q2 2015	16,618	$1,580	$74.17	$72.20 - $77.26
Q1 2015	17,288	$1,684	$72.15	$67.27 - $77.27
Q4 2014	17,868	$1,674	$70.55	$66.40 - $73.88
Q3 2014	18,268	$1,732	$71.25	$68.00 - $75.48
Q2 2014	18,118	$1,825	$74.80	$71.30 - $76.67
Q1 2014	18,068	$1,771	$70.27	$67.55 - $73.19
Q4 2013	18,788	$1,823	$70.01	$67.66 - $72.12
Q3 2013	18,438	$1,774	$70.55	$67.75 - $73.37
Q2 2013	18,693	$1,851	$71.80	$68.58 - $74.15