MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

PEOPLES FINANCIAL SERVICES CORP.'s Holding History (CIK: 0001056943)

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

Q4 2025

Shares 16,758 Value ($000) $5,122 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 17,044 Value ($000) $5,179 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 17,116 Value ($000) $5,001 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 17,746 Value ($000) $5,543 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 17,746 Value ($000) $5,144 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 17,799 Value ($000) $5,420 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 19,708 Value ($000) $5,022 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 20,385 Value ($000) $5,747 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 21,202 Value ($000) $6,287 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 21,244 Value ($000) $5,597 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 21,220 Value ($000) $6,332 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 21,274 Value ($000) $5,948 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 21,170 Value ($000) $5,579 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 21,229 Value ($000) $4,899 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 21,239 Value ($000) $5,244 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 21,407 Value ($000) $5,294 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 21,516 Value ($000) $5,767 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 21,856 Value ($000) $5,270 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 21,860 Value ($000) $5,049 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 21,640 Value ($000) $4,850 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 21,955 Value ($000) $4,711 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 22,233 Value ($000) $4,880 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 22,433 Value ($000) $4,138 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 22,573 Value ($000) $3,732 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 22,615 Value ($000) $4,469 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 20,815 Value ($000) $4,469 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 20,780 Value ($000) $4,315 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 20,880 Value ($000) $3,965 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 20,935 Value ($000) $3,718 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 21,235 Value ($000) $3,553 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 21,180 Value ($000) $3,318 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 21,180 Value ($000) $3,312 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 21,398 Value ($000) $3,683 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 23,198 Value ($000) $3,634 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 24,398 Value ($000) $3,737 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 26,898 Value ($000) $3,486 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 26,330 Value ($000) $3,169 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 26,298 Value ($000) $3,034 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 26,330 Value ($000) $3,169 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 26,830 Value ($000) $3,372 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 27,380 Value ($000) $3,235 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 10,480 Value ($000) $1,033 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 11,200 Value ($000) $1,064 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 10,500 Value ($000) $1,023 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 10,200 Value ($000) $956 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 11,700 Value ($000) $1,109 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 10,050 Value ($000) $1,012 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 10,050 Value ($000) $985 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 8,050 Value ($000) $781 Avg Close $70.01 Range $67.66 - $72.12

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	16,758	$5,122	$305.09	$290.30 - $321.79
Q3 2025	17,044	$5,179	$301.40	$286.90 - $317.52
Q2 2025	17,116	$5,001	$303.54	$280.19 - $316.26
Q1 2025	17,746	$5,543	$292.89	$270.23 - $320.72
Q4 2024	17,746	$5,144	$290.22	$275.34 - $308.80
Q3 2024	17,799	$5,420	$266.70	$235.19 - $298.17
Q2 2024	19,708	$5,022	$255.04	$239.07 - $270.15
Q1 2024	20,385	$5,747	$278.01	$265.95 - $288.51
Q4 2023	21,202	$6,287	$258.68	$233.05 - $283.22
Q3 2023	21,244	$5,597	$269.51	$248.24 - $282.39
Q2 2023	21,220	$6,332	$273.09	$262.44 - $282.15
Q1 2023	21,274	$5,948	$250.51	$242.11 - $263.34
Q4 2022	21,170	$5,579	$245.25	$214.97 - $261.32
Q3 2022	21,229	$4,899	$236.27	$213.92 - $247.25
Q2 2022	21,239	$5,244	$226.36	$209.53 - $238.22
Q1 2022	21,407	$5,294	$227.78	$199.74 - $247.43
Q4 2021	21,516	$5,767	$229.60	$214.30 - $246.13
Q3 2021	21,856	$5,270	$215.84	$204.35 - $225.88
Q2 2021	21,860	$5,049	$209.30	$200.41 - $214.63
Q1 2021	21,640	$4,850	$191.26	$181.19 - $204.54
Q4 2020	21,955	$4,711	$193.25	$183.72 - $205.66
Q3 2020	22,233	$4,880	$181.40	$161.01 - $201.06
Q2 2020	22,433	$4,138	$161.00	$135.75 - $178.74
Q1 2020	22,573	$3,732	$171.84	$108.80 - $190.08
Q4 2019	22,615	$4,469	$171.93	$162.20 - $184.62
Q3 2019	20,815	$4,469	$184.76	$177.38 - $190.99
Q2 2019	20,780	$4,315	$169.75	$159.68 - $178.93
Q1 2019	20,880	$3,965	$154.59	$147.38 - $162.95
Q4 2018	20,935	$3,718	$150.10	$136.68 - $161.23
Q3 2018	21,235	$3,553	$134.80	$128.54 - $141.76
Q2 2018	21,180	$3,318	$135.53	$129.30 - $144.01
Q1 2018	21,180	$3,312	$136.66	$122.48 - $148.12
Q4 2017	21,398	$3,683	$138.65	$128.37 - $145.70
Q3 2017	23,198	$3,634	$128.65	$124.32 - $133.25
Q2 2017	24,398	$3,737	$117.92	$104.72 - $127.34
Q1 2017	26,898	$3,486	$101.70	$95.50 - $105.98
Q4 2016	26,330	$3,169	$94.30	$88.47 - $100.20
Q3 2016	26,298	$3,034	$94.54	$90.67 - $102.32
Q2 2016	26,330	$3,169	$99.15	$92.36 - $104.23
Q1 2016	26,830	$3,372	$93.96	$88.35 - $100.28
Q4 2015	27,380	$3,235	$87.24	$75.55 - $94.25
Q3 2015	10,480	$1,033	$75.34	$67.46 - $78.55
Q2 2015	11,200	$1,064	$74.17	$72.20 - $77.26
Q1 2015	10,500	$1,023	$72.15	$67.27 - $77.27
Q4 2014	10,200	$956	$70.55	$66.40 - $73.88
Q3 2014	11,700	$1,109	$71.25	$68.00 - $75.48
Q2 2014	10,050	$1,012	$74.80	$71.30 - $76.67
Q1 2014	10,050	$985	$70.27	$67.55 - $73.19
Q4 2013	8,050	$781	$70.01	$67.66 - $72.12