MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Town & Country Bank & Trust CO dba First Bankers Trust CO's Holding History (CIK: 0001327944)

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

Q4 2025

Shares 5,944 Value ($000) $1,817 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 5,931 Value ($000) $1,802 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 6,031 Value ($000) $1,762 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 12,363 Value ($000) $3,862 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 12,582 Value ($000) $3,647 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 12,490 Value ($000) $3,803 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 12,064 Value ($000) $3,074 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 10,405 Value ($000) $2,934 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 10,260 Value ($000) $3,042 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 8,699 Value ($000) $2,292 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 7,249 Value ($000) $2,163 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 7,593 Value ($000) $2,123 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 7,556 Value ($000) $2 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 7,680 Value ($000) $1,772 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 7,941 Value ($000) $1,960 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 7,532 Value ($000) $1,863 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 6,152 Value ($000) $1,649 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 5,299 Value ($000) $1,278 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 4,773 Value ($000) $1,103 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 4,272 Value ($000) $958 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 5,427 Value ($000) $1,165 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 5,649 Value ($000) $1,240 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 6,067 Value ($000) $1,119 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 6,117 Value ($000) $1,011 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 6,272 Value ($000) $1,239 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 6,826 Value ($000) $1,466 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 6,895 Value ($000) $1,432 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 7,310 Value ($000) $1,388 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 14,696 Value ($000) $2,610 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 7,743 Value ($000) $1,295 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 8,018 Value ($000) $1,256 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 8,730 Value ($000) $1,365 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 8,570 Value ($000) $1,475 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 8,530 Value ($000) $1,336 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 8,795 Value ($000) $1,347 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 8,678 Value ($000) $1,125 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 8,678 Value ($000) $1,056 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 8,428 Value ($000) $972 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 8,128 Value ($000) $978 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 15,208 Value ($000) $1,911 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 15,208 Value ($000) $1,797 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 15,233 Value ($000) $1,501 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 15,808 Value ($000) $1,503 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 16,008 Value ($000) $1,560 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 16,024 Value ($000) $1,501 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 15,918 Value ($000) $1,509 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 16,263 Value ($000) $1,638 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 16,808 Value ($000) $1,648 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 16,858 Value ($000) $1,636 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 16,018 Value ($000) $1,541 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 15,918 Value ($000) $1,576 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	5,944	$1,817	$305.09	$290.30 - $321.79
Q3 2025	5,931	$1,802	$301.40	$286.90 - $317.52
Q2 2025	6,031	$1,762	$303.54	$280.19 - $316.26
Q1 2025	12,363	$3,862	$292.89	$270.23 - $320.72
Q4 2024	12,582	$3,647	$290.22	$275.34 - $308.80
Q3 2024	12,490	$3,803	$266.70	$235.19 - $298.17
Q2 2024	12,064	$3,074	$255.04	$239.07 - $270.15
Q1 2024	10,405	$2,934	$278.01	$265.95 - $288.51
Q4 2023	10,260	$3,042	$258.68	$233.05 - $283.22
Q3 2023	8,699	$2,292	$269.51	$248.24 - $282.39
Q2 2023	7,249	$2,163	$273.09	$262.44 - $282.15
Q1 2023	7,593	$2,123	$250.51	$242.11 - $263.34
Q4 2022	7,556	$2	$245.25	$214.97 - $261.32
Q3 2022	7,680	$1,772	$236.27	$213.92 - $247.25
Q2 2022	7,941	$1,960	$226.36	$209.53 - $238.22
Q1 2022	7,532	$1,863	$227.78	$199.74 - $247.43
Q4 2021	6,152	$1,649	$229.60	$214.30 - $246.13
Q3 2021	5,299	$1,278	$215.84	$204.35 - $225.88
Q2 2021	4,773	$1,103	$209.30	$200.41 - $214.63
Q1 2021	4,272	$958	$191.26	$181.19 - $204.54
Q4 2020	5,427	$1,165	$193.25	$183.72 - $205.66
Q3 2020	5,649	$1,240	$181.40	$161.01 - $201.06
Q2 2020	6,067	$1,119	$161.00	$135.75 - $178.74
Q1 2020	6,117	$1,011	$171.84	$108.80 - $190.08
Q4 2019	6,272	$1,239	$171.93	$162.20 - $184.62
Q3 2019	6,826	$1,466	$184.76	$177.38 - $190.99
Q2 2019	6,895	$1,432	$169.75	$159.68 - $178.93
Q1 2019	7,310	$1,388	$154.59	$147.38 - $162.95
Q4 2018	14,696	$2,610	$150.10	$136.68 - $161.23
Q3 2018	7,743	$1,295	$134.80	$128.54 - $141.76
Q2 2018	8,018	$1,256	$135.53	$129.30 - $144.01
Q1 2018	8,730	$1,365	$136.66	$122.48 - $148.12
Q4 2017	8,570	$1,475	$138.65	$128.37 - $145.70
Q3 2017	8,530	$1,336	$128.65	$124.32 - $133.25
Q2 2017	8,795	$1,347	$117.92	$104.72 - $127.34
Q1 2017	8,678	$1,125	$101.70	$95.50 - $105.98
Q4 2016	8,678	$1,056	$94.30	$88.47 - $100.20
Q3 2016	8,428	$972	$94.54	$90.67 - $102.32
Q2 2016	8,128	$978	$99.15	$92.36 - $104.23
Q1 2016	15,208	$1,911	$93.96	$88.35 - $100.28
Q4 2015	15,208	$1,797	$87.24	$75.55 - $94.25
Q3 2015	15,233	$1,501	$75.34	$67.46 - $78.55
Q2 2015	15,808	$1,503	$74.17	$72.20 - $77.26
Q1 2015	16,008	$1,560	$72.15	$67.27 - $77.27
Q4 2014	16,024	$1,501	$70.55	$66.40 - $73.88
Q3 2014	15,918	$1,509	$71.25	$68.00 - $75.48
Q2 2014	16,263	$1,638	$74.80	$71.30 - $76.67
Q1 2014	16,808	$1,648	$70.27	$67.55 - $73.19
Q4 2013	16,858	$1,636	$70.01	$67.66 - $72.12
Q3 2013	16,018	$1,541	$70.55	$67.75 - $73.37
Q2 2013	15,918	$1,576	$71.80	$68.58 - $74.15