MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

FARMERS TRUST CO's Holding History (CIK: 0001318055)

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

Q4 2025

Shares 40,482 Value ($000) $12,373 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 40,505 Value ($000) $12,309 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 40,585 Value ($000) $11,858 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 37,063 Value ($000) $11,577 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 27,080 Value ($000) $7,850 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 27,161 Value ($000) $8,271 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 27,382 Value ($000) $6,978 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 27,413 Value ($000) $7,729 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 27,607 Value ($000) $8,186 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 8,016 Value ($000) $2,112 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 8,016 Value ($000) $2,392 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 8,314 Value ($000) $2,325 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 8,323 Value ($000) $2 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 8,359 Value ($000) $1,929 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 7,097 Value ($000) $1,752 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 6,826 Value ($000) $1,688 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 6,863 Value ($000) $1,840 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 6,888 Value ($000) $1,673 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 6,898 Value ($000) $1,593 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 6,963 Value ($000) $1,561 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 7,189 Value ($000) $1,543 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 7,204 Value ($000) $1,581 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 7,689 Value ($000) $1,419 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 8,029 Value ($000) $1,327 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 8,273 Value ($000) $1,634 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 8,787 Value ($000) $1,887 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 9,334 Value ($000) $1,939 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 9,819 Value ($000) $1,864 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 15,074 Value ($000) $2,676 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 15,112 Value ($000) $2,528 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 15,218 Value ($000) $2,385 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 15,468 Value ($000) $2,419 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 16,158 Value ($000) $2,781 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 16,021 Value ($000) $2,510 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 15,790 Value ($000) $2,419 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 17,360 Value ($000) $2,250 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 19,699 Value ($000) $2,397 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 21,720 Value ($000) $2,505 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 22,637 Value ($000) $2,724 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 22,766 Value ($000) $2,862 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 19,435 Value ($000) $2,296 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 19,630 Value ($000) $1,934 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 19,667 Value ($000) $1,869 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 19,869 Value ($000) $1,936 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 19 Value ($000) $1,955 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 22,081 Value ($000) $2,093 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 21,541 Value ($000) $2,170 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 21,002 Value ($000) $2,058 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 20,518 Value ($000) $1,991 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 20,776 Value ($000) $1,998 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 20,845 Value ($000) $2,064 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	40,482	$12,373	$305.09	$290.30 - $321.79
Q3 2025	40,505	$12,309	$301.40	$286.90 - $317.52
Q2 2025	40,585	$11,858	$303.54	$280.19 - $316.26
Q1 2025	37,063	$11,577	$292.89	$270.23 - $320.72
Q4 2024	27,080	$7,850	$290.22	$275.34 - $308.80
Q3 2024	27,161	$8,271	$266.70	$235.19 - $298.17
Q2 2024	27,382	$6,978	$255.04	$239.07 - $270.15
Q1 2024	27,413	$7,729	$278.01	$265.95 - $288.51
Q4 2023	27,607	$8,186	$258.68	$233.05 - $283.22
Q3 2023	8,016	$2,112	$269.51	$248.24 - $282.39
Q2 2023	8,016	$2,392	$273.09	$262.44 - $282.15
Q1 2023	8,314	$2,325	$250.51	$242.11 - $263.34
Q4 2022	8,323	$2	$245.25	$214.97 - $261.32
Q3 2022	8,359	$1,929	$236.27	$213.92 - $247.25
Q2 2022	7,097	$1,752	$226.36	$209.53 - $238.22
Q1 2022	6,826	$1,688	$227.78	$199.74 - $247.43
Q4 2021	6,863	$1,840	$229.60	$214.30 - $246.13
Q3 2021	6,888	$1,673	$215.84	$204.35 - $225.88
Q2 2021	6,898	$1,593	$209.30	$200.41 - $214.63
Q1 2021	6,963	$1,561	$191.26	$181.19 - $204.54
Q4 2020	7,189	$1,543	$193.25	$183.72 - $205.66
Q3 2020	7,204	$1,581	$181.40	$161.01 - $201.06
Q2 2020	7,689	$1,419	$161.00	$135.75 - $178.74
Q1 2020	8,029	$1,327	$171.84	$108.80 - $190.08
Q4 2019	8,273	$1,634	$171.93	$162.20 - $184.62
Q3 2019	8,787	$1,887	$184.76	$177.38 - $190.99
Q2 2019	9,334	$1,939	$169.75	$159.68 - $178.93
Q1 2019	9,819	$1,864	$154.59	$147.38 - $162.95
Q4 2018	15,074	$2,676	$150.10	$136.68 - $161.23
Q3 2018	15,112	$2,528	$134.80	$128.54 - $141.76
Q2 2018	15,218	$2,385	$135.53	$129.30 - $144.01
Q1 2018	15,468	$2,419	$136.66	$122.48 - $148.12
Q4 2017	16,158	$2,781	$138.65	$128.37 - $145.70
Q3 2017	16,021	$2,510	$128.65	$124.32 - $133.25
Q2 2017	15,790	$2,419	$117.92	$104.72 - $127.34
Q1 2017	17,360	$2,250	$101.70	$95.50 - $105.98
Q4 2016	19,699	$2,397	$94.30	$88.47 - $100.20
Q3 2016	21,720	$2,505	$94.54	$90.67 - $102.32
Q2 2016	22,637	$2,724	$99.15	$92.36 - $104.23
Q1 2016	22,766	$2,862	$93.96	$88.35 - $100.28
Q4 2015	19,435	$2,296	$87.24	$75.55 - $94.25
Q3 2015	19,630	$1,934	$75.34	$67.46 - $78.55
Q2 2015	19,667	$1,869	$74.17	$72.20 - $77.26
Q1 2015	19,869	$1,936	$72.15	$67.27 - $77.27
Q4 2014	19	$1,955	$70.55	$66.40 - $73.88
Q3 2014	22,081	$2,093	$71.25	$68.00 - $75.48
Q2 2014	21,541	$2,170	$74.80	$71.30 - $76.67
Q1 2014	21,002	$2,058	$70.27	$67.55 - $73.19
Q4 2013	20,518	$1,991	$70.01	$67.66 - $72.12
Q3 2013	20,776	$1,998	$70.55	$67.75 - $73.37
Q2 2013	20,845	$2,064	$71.80	$68.58 - $74.15