INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

Mariner, LLC's Holding History (CIK: 0001373442)

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

Q4 2025

Shares 1,391,031 Value ($000) $51,365 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 1,271,092 Value ($000) $42,645 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 1,016,477 Value ($000) $22,771 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 975,227 Value ($000) $22,147 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 889,930 Value ($000) $17,842 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 998,203 Value ($000) $23,426 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 1,028,798 Value ($000) $31,861 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 941,969 Value ($000) $41,607 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 917,174 Value ($000) $46,088 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 906,356 Value ($000) $32,221 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 878,132 Value ($000) $29,360 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 876,249 Value ($000) $29 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 900,288 Value ($000) $24 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 764,461 Value ($000) $19,700 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 727,595 Value ($000) $27,220 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 699,321 Value ($000) $34,657 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 561,067 Value ($000) $28,895 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 485,497 Value ($000) $25,867 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 357,963 Value ($000) $20,096 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 357,972 Value ($000) $22,910 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 388,676 Value ($000) $19,364 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 385,632 Value ($000) $19,967 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 556,527 Value ($000) $33,297 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 515,007 Value ($000) $27,899 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 522,697 Value ($000) $31,283 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 496,441 Value ($000) $25,582 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 511,393 Value ($000) $24,480 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 493,414 Value ($000) $26,496 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 456,438 Value ($000) $21,398 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 249,710 Value ($000) $11,809 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 255,775 Value ($000) $12,714 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 154,165 Value ($000) $8,029 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 148,216 Value ($000) $6,840 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 86,382 Value ($000) $3,290 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 78,030 Value ($000) $2,634 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 134,084 Value ($000) $4,837 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 122,085 Value ($000) $4,427 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 113,284 Value ($000) $4,276 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 120,106 Value ($000) $3,938 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 77,822 Value ($000) $2,518 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 43,980 Value ($000) $1,515 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 97,099 Value ($000) $2,927 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 119,681 Value ($000) $3,640 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 52,719 Value ($000) $1,648 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 31,470 Value ($000) $1,142 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 69,039 Value ($000) $2,404 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 25,496 Value ($000) $788 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 25,908 Value ($000) $669 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 27,122 Value ($000) $704 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 31,345 Value ($000) $718 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 32,036 Value ($000) $776 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1,391,031	$51,365	$37.76	$32.89 - $44.02
Q3 2025	1,271,092	$42,645	$24.23	$18.97 - $36.30
Q2 2025	1,016,477	$22,771	$20.72	$17.67 - $23.90
Q1 2025	975,227	$22,147	$21.88	$18.73 - $27.55
Q4 2024	889,930	$17,842	$22.54	$18.90 - $26.43
Q3 2024	998,203	$23,426	$24.89	$18.51 - $36.93
Q2 2024	1,028,798	$31,861	$32.50	$29.54 - $44.94
Q1 2024	941,969	$41,607	$44.04	$40.15 - $49.64
Q4 2023	917,174	$46,088	$40.04	$31.62 - $50.60
Q3 2023	906,356	$32,221	$34.22	$30.75 - $39.41
Q2 2023	878,132	$29,360	$30.72	$26.32 - $36.37
Q1 2023	876,249	$29	$27.52	$24.14 - $32.11
Q4 2022	900,288	$24	$26.65	$23.40 - $30.22
Q3 2022	764,461	$19,700	$32.31	$24.49 - $38.36
Q2 2022	727,595	$27,220	$40.62	$34.47 - $46.63
Q1 2022	699,321	$34,657	$46.18	$40.77 - $52.20
Q4 2021	561,067	$28,895	$47.29	$44.09 - $51.64
Q3 2021	485,497	$25,867	$49.81	$47.36 - $52.58
Q2 2021	357,963	$20,096	$53.58	$48.89 - $62.29
Q1 2021	357,972	$22,910	$54.09	$44.60 - $61.34
Q4 2020	388,676	$19,364	$44.02	$39.14 - $50.47
Q3 2020	385,632	$19,967	$46.53	$41.87 - $55.21
Q2 2020	556,527	$33,297	$53.20	$45.40 - $58.04
Q1 2020	515,007	$27,899	$52.33	$38.68 - $61.12
Q4 2019	522,697	$31,283	$49.26	$42.57 - $53.35
Q3 2019	496,441	$25,582	$43.02	$39.30 - $46.78
Q2 2019	511,393	$24,480	$43.10	$37.35 - $51.61
Q1 2019	493,414	$26,496	$43.83	$38.20 - $47.63
Q4 2018	456,438	$21,398	$40.19	$36.23 - $43.46
Q3 2018	249,710	$11,809	$41.52	$37.68 - $45.31
Q2 2018	255,775	$12,714	$45.05	$39.97 - $48.96
Q1 2018	154,165	$8,029	$40.06	$35.53 - $45.45
Q4 2017	148,216	$6,840	$36.55	$31.78 - $39.99
Q3 2017	86,382	$3,290	$29.59	$27.53 - $31.84
Q2 2017	78,030	$2,634	$29.57	$27.62 - $30.83
Q1 2017	134,084	$4,837	$29.68	$28.50 - $31.39
Q4 2016	122,085	$4,427	$29.15	$27.28 - $31.08
Q3 2016	113,284	$4,276	$28.62	$26.04 - $30.83
Q2 2016	120,106	$3,938	$25.11	$23.72 - $26.54
Q1 2016	77,822	$2,518	$24.39	$22.07 - $26.88
Q4 2015	43,980	$1,515	$26.65	$23.12 - $28.13
Q3 2015	97,099	$2,927	$22.62	$19.52 - $24.07
Q2 2015	119,681	$3,640	$25.10	$23.47 - $27.05
Q1 2015	52,719	$1,648	$26.00	$22.65 - $28.76
Q4 2014	31,470	$1,142	$26.63	$22.60 - $29.08
Q3 2014	69,039	$2,404	$25.75	$23.05 - $27.10
Q2 2014	25,496	$788	$20.69	$19.25 - $23.47
Q1 2014	25,908	$669	$18.67	$17.54 - $20.17
Q4 2013	27,122	$704	$17.92	$16.56 - $19.36
Q3 2013	31,345	$718	$16.91	$16.13 - $17.82
Q2 2013	32,036	$776	$17.18	$15.00 - $18.96