MARSH & MCLENNAN COS INC

Ticker: MRSH CUSIP: 571748102 Class: COM

HUDSON VALLEY INVESTMENT ADVISORS INC /ADV's Holding History (CIK: 0000943442)

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

Q4 2025

Shares 32,697 Value ($000) $6,066 Avg Close $186.43 Range $173.30 - $207.83

Q3 2025

Shares 47,072 Value ($000) $9,487 Avg Close $204.01 Range $193.16 - $217.79

Q2 2025

Shares 46,981 Value ($000) $10,272 Avg Close $223.19 Range $207.03 - $245.83

Q1 2025

Shares 48,365 Value ($000) $11,803 Avg Close $223.35 Range $202.92 - $243.01

Q4 2024

Shares 49,914 Value ($000) $10,602 Avg Close $217.77 Range $205.01 - $231.80

Q3 2024

Shares 50,332 Value ($000) $11,229 Avg Close $216.92 Range $203.69 - $227.83

Q2 2024

Shares 47,056 Value ($000) $9,016 Avg Close $200.17 Range $190.69 - $211.90

Q1 2024

Shares 54,062 Value ($000) $11,136 Avg Close $193.37 Range $182.28 - $203.67

Q4 2023

Shares 41,417 Value ($000) $7,935 Avg Close $186.95 Range $177.61 - $196.74

Q3 2023

Shares 44,356 Value ($000) $8,441 Avg Close $184.60 Range $176.10 - $192.52

Q2 2023

Shares 44,754 Value ($000) $8,417 Avg Close $170.44 Range $158.35 - $182.02

Q1 2023

Shares 42,724 Value ($000) $7,116 Avg Close $159.32 Range $144.98 - $169.70

Q4 2022

Shares 42,241 Value ($000) $6,990 Avg Close $155.95 Range $140.95 - $169.03

Q3 2022

Shares 41,421 Value ($000) $6,184 Avg Close $152.34 Range $138.65 - $166.00

Q2 2022

Shares 41,626 Value ($000) $6,462 Avg Close $151.71 Range $135.36 - $173.83

Q1 2022

Shares 44,593 Value ($000) $7,600 Avg Close $148.65 Range $134.43 - $164.01

Q4 2021

Shares 47,651 Value ($000) $8,283 Avg Close $156.21 Range $141.53 - $165.13

Q3 2021

Shares 47,954 Value ($000) $7,262 Avg Close $141.63 Range $128.41 - $152.48

Q2 2021

Shares 48,348 Value ($000) $6,802 Avg Close $125.21 Range $112.59 - $132.40

Q1 2021

Shares 50,563 Value ($000) $6,159 Avg Close $107.02 Range $98.83 - $113.89

Q4 2020

Shares 48,455 Value ($000) $5,669 Avg Close $105.23 Range $94.36 - $110.82

Q3 2020

Shares 48,255 Value ($000) $5,535 Avg Close $105.63 Range $97.93 - $111.90

Q2 2020

Shares 47,838 Value ($000) $5,136 Avg Close $93.00 Range $71.99 - $103.18

Q1 2020

Shares 47,755 Value ($000) $4,129 Avg Close $97.35 Range $67.78 - $109.87

Q4 2019

Shares 45,402 Value ($000) $5,058 Avg Close $95.06 Range $86.01 - $104.01

Q3 2019

Shares 44,435 Value ($000) $4,446 Avg Close $90.54 Range $85.70 - $93.91

Q2 2019

Shares 44,065 Value ($000) $4,395 Avg Close $86.29 Range $82.49 - $90.62

Q1 2019

Shares 44,460 Value ($000) $4,175 Avg Close $79.33 Range $69.39 - $85.50

Q4 2018

Shares 53,123 Value ($000) $4,237 Avg Close $74.46 Range $66.23 - $80.27

Q3 2018

Shares 37,393 Value ($000) $3,093 Avg Close $75.30 Range $71.83 - $78.35

Q2 2018

Shares 37,248 Value ($000) $3,053 Avg Close $72.21 Range $69.38 - $74.98

Q1 2018

Shares 36,578 Value ($000) $3,021 Avg Close $72.87 Range $69.13 - $75.89

Q4 2017

Shares 35,291 Value ($000) $2,872 Avg Close $72.87 Range $70.08 - $76.08

Q3 2017

Shares 33,991 Value ($000) $2,849 Avg Close $69.18 Range $66.77 - $73.79

Q2 2017

Shares 32,923 Value ($000) $2,567 Avg Close $65.59 Range $62.21 - $70.09

Q1 2017

Shares 21,423 Value ($000) $1,583 Avg Close $61.73 Range $57.29 - $65.47

Q4 2016

Shares 19,698 Value ($000) $1,331 Avg Close $57.67 Range $53.49 - $60.18

Q3 2016

Shares 15,182 Value ($000) $1,021 Avg Close $57.32 Range $55.91 - $58.65

Q2 2016

Shares 13,416 Value ($000) $918 Avg Close $54.66 Range $50.84 - $58.55

Q1 2016

Shares 11,225 Value ($000) $682 Avg Close $47.39 Range $42.68 - $51.78

Q4 2015

Shares 10,260 Value ($000) $569 Avg Close $46.40 Range $42.63 - $48.51

Q3 2015

Shares 9,490 Value ($000) $496 Avg Close $46.73 Range $42.51 - $49.38

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	32,697	$6,066	$186.43	$173.30 - $207.83
Q3 2025	47,072	$9,487	$204.01	$193.16 - $217.79
Q2 2025	46,981	$10,272	$223.19	$207.03 - $245.83
Q1 2025	48,365	$11,803	$223.35	$202.92 - $243.01
Q4 2024	49,914	$10,602	$217.77	$205.01 - $231.80
Q3 2024	50,332	$11,229	$216.92	$203.69 - $227.83
Q2 2024	47,056	$9,016	$200.17	$190.69 - $211.90
Q1 2024	54,062	$11,136	$193.37	$182.28 - $203.67
Q4 2023	41,417	$7,935	$186.95	$177.61 - $196.74
Q3 2023	44,356	$8,441	$184.60	$176.10 - $192.52
Q2 2023	44,754	$8,417	$170.44	$158.35 - $182.02
Q1 2023	42,724	$7,116	$159.32	$144.98 - $169.70
Q4 2022	42,241	$6,990	$155.95	$140.95 - $169.03
Q3 2022	41,421	$6,184	$152.34	$138.65 - $166.00
Q2 2022	41,626	$6,462	$151.71	$135.36 - $173.83
Q1 2022	44,593	$7,600	$148.65	$134.43 - $164.01
Q4 2021	47,651	$8,283	$156.21	$141.53 - $165.13
Q3 2021	47,954	$7,262	$141.63	$128.41 - $152.48
Q2 2021	48,348	$6,802	$125.21	$112.59 - $132.40
Q1 2021	50,563	$6,159	$107.02	$98.83 - $113.89
Q4 2020	48,455	$5,669	$105.23	$94.36 - $110.82
Q3 2020	48,255	$5,535	$105.63	$97.93 - $111.90
Q2 2020	47,838	$5,136	$93.00	$71.99 - $103.18
Q1 2020	47,755	$4,129	$97.35	$67.78 - $109.87
Q4 2019	45,402	$5,058	$95.06	$86.01 - $104.01
Q3 2019	44,435	$4,446	$90.54	$85.70 - $93.91
Q2 2019	44,065	$4,395	$86.29	$82.49 - $90.62
Q1 2019	44,460	$4,175	$79.33	$69.39 - $85.50
Q4 2018	53,123	$4,237	$74.46	$66.23 - $80.27
Q3 2018	37,393	$3,093	$75.30	$71.83 - $78.35
Q2 2018	37,248	$3,053	$72.21	$69.38 - $74.98
Q1 2018	36,578	$3,021	$72.87	$69.13 - $75.89
Q4 2017	35,291	$2,872	$72.87	$70.08 - $76.08
Q3 2017	33,991	$2,849	$69.18	$66.77 - $73.79
Q2 2017	32,923	$2,567	$65.59	$62.21 - $70.09
Q1 2017	21,423	$1,583	$61.73	$57.29 - $65.47
Q4 2016	19,698	$1,331	$57.67	$53.49 - $60.18
Q3 2016	15,182	$1,021	$57.32	$55.91 - $58.65
Q2 2016	13,416	$918	$54.66	$50.84 - $58.55
Q1 2016	11,225	$682	$47.39	$42.68 - $51.78
Q4 2015	10,260	$569	$46.40	$42.63 - $48.51
Q3 2015	9,490	$496	$46.73	$42.51 - $49.38