MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

CANANDAIGUA NATIONAL BANK & TRUST CO's Holding History (CIK: 0001074266)

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

Q4 2025
Shares 33,101 Value ($000) $10,117 Avg Close $305.09 Range $290.30 - $321.79
Q3 2025
Shares 32,965 Value ($000) $10,018 Avg Close $301.40 Range $286.90 - $317.52
Q2 2025
Shares 33,558 Value ($000) $9,805 Avg Close $303.54 Range $280.19 - $316.26
Q1 2025
Shares 32,283 Value ($000) $10,084 Avg Close $292.89 Range $270.23 - $320.72
Q4 2024
Shares 32,588 Value ($000) $9,447 Avg Close $290.22 Range $275.34 - $308.80
Q3 2024
Shares 32,726 Value ($000) $9,965 Avg Close $266.70 Range $235.19 - $298.17
Q2 2024
Shares 32,908 Value ($000) $8,386 Avg Close $255.04 Range $239.07 - $270.15
Q1 2024
Shares 32,344 Value ($000) $9,119 Avg Close $278.01 Range $265.95 - $288.51
Q4 2023
Shares 32,070 Value ($000) $9,509 Avg Close $258.68 Range $233.05 - $283.22
Q3 2023
Shares 34,035 Value ($000) $8,966 Avg Close $269.51 Range $248.24 - $282.39
Q2 2023
Shares 34,609 Value ($000) $10,328 Avg Close $273.09 Range $262.44 - $282.15
Q1 2023
Shares 35,035 Value ($000) $10 Avg Close $250.51 Range $242.11 - $263.34
Q1 2020
Shares 39,968 Value ($000) $6,609 Avg Close $171.84 Range $108.80 - $190.08
Q4 2019
Shares 40,489 Value ($000) $8,001 Avg Close $171.93 Range $162.20 - $184.62
Q3 2019
Shares 40,779 Value ($000) $8,756 Avg Close $184.76 Range $177.38 - $190.99
Q2 2019
Shares 41,798 Value ($000) $8,680 Avg Close $169.75 Range $159.68 - $178.93
Q1 2019
Shares 41,447 Value ($000) $7,871 Avg Close $154.59 Range $147.38 - $162.95
Q4 2018
Shares 41,300 Value ($000) $7,334 Avg Close $150.10 Range $136.68 - $161.23
Q3 2018
Shares 39,635 Value ($000) $6,631 Avg Close $134.80 Range $128.54 - $141.76
Q2 2018
Shares 39,408 Value ($000) $6,175 Avg Close $135.53 Range $129.30 - $144.01
Q1 2018
Shares 38,546 Value ($000) $6,028 Avg Close $136.66 Range $122.48 - $148.12
Q4 2017
Shares 39,708 Value ($000) $6,835 Avg Close $138.65 Range $128.37 - $145.70
Q3 2017
Shares 38,240 Value ($000) $5,991 Avg Close $128.65 Range $124.32 - $133.25
Q2 2017
Shares 35,134 Value ($000) $5,381 Avg Close $117.92 Range $104.72 - $127.34
Q1 2017
Shares 36,230 Value ($000) $4,695 Avg Close $101.70 Range $95.50 - $105.98
Q4 2016
Shares 36,224 Value ($000) $4,408 Avg Close $94.30 Range $88.47 - $100.20
Q3 2016
Shares 35,201 Value ($000) $4,061 Avg Close $94.54 Range $90.67 - $102.32
Q2 2016
Shares 35,107 Value ($000) $4,225 Avg Close $99.15 Range $92.36 - $104.23
Q1 2016
Shares 35,783 Value ($000) $4,497 Avg Close $93.96 Range $88.35 - $100.28
Q4 2015
Shares 37,187 Value ($000) $4,393 Avg Close $87.24 Range $75.55 - $94.25
Q3 2015
Shares 37,355 Value ($000) $3,681 Avg Close $75.34 Range $67.46 - $78.55
Q2 2015
Shares 38,983 Value ($000) $3,706 Avg Close $74.17 Range $72.20 - $77.26
Q1 2015
Shares 41,663 Value ($000) $4,060 Avg Close $72.15 Range $67.27 - $77.27
Q4 2014
Shares 41,245 Value ($000) $3,865 Avg Close $70.55 Range $66.40 - $73.88
Q3 2014
Shares 41,140 Value ($000) $3,900 Avg Close $71.25 Range $68.00 - $75.48
Q2 2014
Shares 48,168 Value ($000) $4,852 Avg Close $74.80 Range $71.30 - $76.67
Q1 2014
Shares 48,705 Value ($000) $4,775 Avg Close $70.27 Range $67.55 - $73.19
Q4 2013
Shares 50,603 Value ($000) $4,910 Avg Close $70.01 Range $67.66 - $72.12
Q3 2013
Shares 51,405 Value ($000) $4,946 Avg Close $70.55 Range $67.75 - $73.37
Q2 2013
Shares 51,536 Value ($000) $5,102 Avg Close $71.80 Range $68.58 - $74.15