MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Indiana Trust & Investment Management CO's Holding History (CIK: 0001356407)

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

Q4 2025

Shares 3,336 Value ($000) $1,020 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 3,544 Value ($000) $1,077 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 3,769 Value ($000) $1,101 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 3,855 Value ($000) $1,204 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 4,040 Value ($000) $1,171 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 4,215 Value ($000) $1,284 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 4,815 Value ($000) $1,227 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 4,987 Value ($000) $1,406 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 5,162 Value ($000) $1,531 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 5,352 Value ($000) $1,410 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 5,265 Value ($000) $1,571 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 5,682 Value ($000) $1,589 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 5,742 Value ($000) $2 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 5,752 Value ($000) $1,327 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 5,817 Value ($000) $1,436 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 5,762 Value ($000) $1,425 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 6,017 Value ($000) $1,613 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 6,027 Value ($000) $1,453 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 6,439 Value ($000) $1,381 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 6,387 Value ($000) $1,432 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 6,439 Value ($000) $1,381 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 6,797 Value ($000) $1,492 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 6,712 Value ($000) $1,238 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 6,748 Value ($000) $1,116 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 6,613 Value ($000) $1,307 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 6,931 Value ($000) $1,488 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 8,954 Value ($000) $1,860 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 10,277 Value ($000) $1,952 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 10,647 Value ($000) $1,891 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 10,657 Value ($000) $1,783 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 10,757 Value ($000) $1,686 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 11,423 Value ($000) $1,786 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 10,963 Value ($000) $1,887 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 11,073 Value ($000) $1,735 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 11,258 Value ($000) $1,724 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 11,258 Value ($000) $1,459 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 11,878 Value ($000) $1,446 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 11,978 Value ($000) $1,382 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 13,178 Value ($000) $1,586 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 13,258 Value ($000) $1,666 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 17,495 Value ($000) $1,639 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 13,313 Value ($000) $1,312 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 13,348 Value ($000) $1,269 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 16,965 Value ($000) $1,653 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 17,495 Value ($000) $1,639 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 20,035 Value ($000) $1,900 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 20,260 Value ($000) $2,041 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 18,856 Value ($000) $1,848 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 18,601 Value ($000) $1,805 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 18,561 Value ($000) $1,786 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 18,576 Value ($000) $1,839 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	3,336	$1,020	$305.09	$290.30 - $321.79
Q3 2025	3,544	$1,077	$301.40	$286.90 - $317.52
Q2 2025	3,769	$1,101	$303.54	$280.19 - $316.26
Q1 2025	3,855	$1,204	$292.89	$270.23 - $320.72
Q4 2024	4,040	$1,171	$290.22	$275.34 - $308.80
Q3 2024	4,215	$1,284	$266.70	$235.19 - $298.17
Q2 2024	4,815	$1,227	$255.04	$239.07 - $270.15
Q1 2024	4,987	$1,406	$278.01	$265.95 - $288.51
Q4 2023	5,162	$1,531	$258.68	$233.05 - $283.22
Q3 2023	5,352	$1,410	$269.51	$248.24 - $282.39
Q2 2023	5,265	$1,571	$273.09	$262.44 - $282.15
Q1 2023	5,682	$1,589	$250.51	$242.11 - $263.34
Q4 2022	5,742	$2	$245.25	$214.97 - $261.32
Q3 2022	5,752	$1,327	$236.27	$213.92 - $247.25
Q2 2022	5,817	$1,436	$226.36	$209.53 - $238.22
Q1 2022	5,762	$1,425	$227.78	$199.74 - $247.43
Q4 2021	6,017	$1,613	$229.60	$214.30 - $246.13
Q3 2021	6,027	$1,453	$215.84	$204.35 - $225.88
Q2 2021	6,439	$1,381	$209.30	$200.41 - $214.63
Q1 2021	6,387	$1,432	$191.26	$181.19 - $204.54
Q4 2020	6,439	$1,381	$193.25	$183.72 - $205.66
Q3 2020	6,797	$1,492	$181.40	$161.01 - $201.06
Q2 2020	6,712	$1,238	$161.00	$135.75 - $178.74
Q1 2020	6,748	$1,116	$171.84	$108.80 - $190.08
Q4 2019	6,613	$1,307	$171.93	$162.20 - $184.62
Q3 2019	6,931	$1,488	$184.76	$177.38 - $190.99
Q2 2019	8,954	$1,860	$169.75	$159.68 - $178.93
Q1 2019	10,277	$1,952	$154.59	$147.38 - $162.95
Q4 2018	10,647	$1,891	$150.10	$136.68 - $161.23
Q3 2018	10,657	$1,783	$134.80	$128.54 - $141.76
Q2 2018	10,757	$1,686	$135.53	$129.30 - $144.01
Q1 2018	11,423	$1,786	$136.66	$122.48 - $148.12
Q4 2017	10,963	$1,887	$138.65	$128.37 - $145.70
Q3 2017	11,073	$1,735	$128.65	$124.32 - $133.25
Q2 2017	11,258	$1,724	$117.92	$104.72 - $127.34
Q1 2017	11,258	$1,459	$101.70	$95.50 - $105.98
Q4 2016	11,878	$1,446	$94.30	$88.47 - $100.20
Q3 2016	11,978	$1,382	$94.54	$90.67 - $102.32
Q2 2016	13,178	$1,586	$99.15	$92.36 - $104.23
Q1 2016	13,258	$1,666	$93.96	$88.35 - $100.28
Q4 2015	17,495	$1,639	$87.24	$75.55 - $94.25
Q3 2015	13,313	$1,312	$75.34	$67.46 - $78.55
Q2 2015	13,348	$1,269	$74.17	$72.20 - $77.26
Q1 2015	16,965	$1,653	$72.15	$67.27 - $77.27
Q4 2014	17,495	$1,639	$70.55	$66.40 - $73.88
Q3 2014	20,035	$1,900	$71.25	$68.00 - $75.48
Q2 2014	20,260	$2,041	$74.80	$71.30 - $76.67
Q1 2014	18,856	$1,848	$70.27	$67.55 - $73.19
Q4 2013	18,601	$1,805	$70.01	$67.66 - $72.12
Q3 2013	18,561	$1,786	$70.55	$67.75 - $73.37
Q2 2013	18,576	$1,839	$71.80	$68.58 - $74.15