MERCK & CO INC

Ticker: MRK CUSIP: 58933Y105 Class: COM

SHUFRO ROSE & CO LLC's Holding History (CIK: 0000908195)

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

Q4 2025

Shares 14,380 Value ($000) $1,514 Avg Close $93.24 Range $81.31 - $107.59

Q3 2025

Shares 16,668 Value ($000) $1,496 Avg Close $81.01 Range $75.27 - $86.24

Q2 2025

Shares 16,668 Value ($000) $1,496 Avg Close $77.39 Range $71.26 - $87.25

Q1 2025

Shares 16,668 Value ($000) $1,496 Avg Close $90.12 Range $78.10 - $99.24

Q4 2024

Shares 17,576 Value ($000) $1,748 Avg Close $98.70 Range $90.33 - $109.75

Q3 2024

Shares 24,811 Value ($000) $3,072 Avg Close $112.96 Range $105.16 - $123.40

Q2 2024

Shares 24,811 Value ($000) $3,072 Avg Close $121.72 Range $114.80 - $127.87

Q1 2024

Shares 22,999 Value ($000) $3,035 Avg Close $115.77 Range $102.41 - $125.66

Q4 2023

Shares 21,299 Value ($000) $2,193 Avg Close $96.81 Range $92.34 - $102.48

Q3 2023

Shares 21,799 Value ($000) $2,244 Avg Close $99.84 Range $95.67 - $106.04

Q2 2023

Shares 21,963 Value ($000) $2,534 Avg Close $104.47 Range $97.02 - $109.95

Q1 2023

Shares 21,719 Value ($000) $2,311 Avg Close $98.68 Range $92.86 - $105.40

Q4 2022

Shares 21,769 Value ($000) $2,415 Avg Close $92.80 Range $77.99 - $103.03

Q3 2022

Shares 21,510 Value ($000) $1,852 Avg Close $80.41 Range $76.51 - $85.75

Q2 2022

Shares 20,771 Value ($000) $1,894 Avg Close $79.21 Range $72.83 - $86.09

Q1 2022

Shares 19,571 Value ($000) $1,606 Avg Close $69.85 Range $64.44 - $74.38

Q4 2021

Shares 21,502 Value ($000) $1,648 Avg Close $69.89 Range $62.63 - $80.06

Q3 2021

Shares 21,502 Value ($000) $1,615 Avg Close $66.14 Range $62.09 - $68.78

Q2 2021

Shares 23,002 Value ($000) $1,789 Avg Close $64.14 Range $59.83 - $67.79

Q1 2021

Shares 23,002 Value ($000) $1,773 Avg Close $63.06 Range $58.39 - $69.69

Q4 2020

Shares 22,037 Value ($000) $1,803 Avg Close $64.85 Range $59.73 - $68.80

Q3 2020

Shares 21,671 Value ($000) $1,798 Avg Close $65.93 Range $60.98 - $70.41

Q2 2020

Shares 19,321 Value ($000) $1,494 Avg Close $62.87 Range $58.07 - $67.36

Q1 2020

Shares 20,121 Value ($000) $1,548 Avg Close $65.09 Range $51.91 - $72.71

Q4 2019

Shares 19,803 Value ($000) $1,801 Avg Close $67.55 Range $62.89 - $73.10

Q3 2019

Shares 18,803 Value ($000) $1,583 Avg Close $65.47 Range $61.22 - $68.01

Q2 2019

Shares 19,773 Value ($000) $1,658 Avg Close $62.14 Range $55.86 - $67.34

Q1 2019

Shares 19,703 Value ($000) $1,639 Avg Close $60.29 Range $55.35 - $64.55

Q4 2018

Shares 19,703 Value ($000) $1,506 Avg Close $56.50 Range $50.42 - $61.17

Q3 2018

Shares 19,803 Value ($000) $1,405 Avg Close $50.65 Range $45.40 - $54.60

Q2 2018

Shares 19,803 Value ($000) $1,202 Avg Close $44.52 Range $39.72 - $47.34

Q1 2018

Shares 19,803 Value ($000) $1,079 Avg Close $42.25 Range $39.59 - $47.54

Q4 2017

Shares 19,803 Value ($000) $1,114 Avg Close $43.00 Range $39.63 - $47.96

Q3 2017

Shares 19,803 Value ($000) $1,268 Avg Close $46.68 Range $44.87 - $49.08

Q2 2017

Shares 505 Value ($000) $555 Avg Close $46.54 Range $45.06 - $48.72

Q1 2017

Shares 8,654 Value ($000) $550 Avg Close $46.06 Range $42.70 - $48.31

Q4 2016

Shares 8,654 Value ($000) $509 Avg Close $44.08 Range $41.83 - $46.98

Q3 2016

Shares 8,654 Value ($000) $540 Avg Close $43.73 Range $40.74 - $45.59

Q2 2016

Shares 18,603 Value ($000) $1,072 Avg Close $39.48 Range $37.06 - $41.09

Q1 2016

Shares 20,938 Value ($000) $1,108 Avg Close $36.03 Range $33.60 - $37.88

Q4 2015

Shares 8,624 Value ($000) $455 Avg Close $36.77 Range $33.58 - $38.73

Q3 2015

Shares 8,664 Value ($000) $427 Avg Close $38.40 Range $31.46 - $41.36

Q2 2015

Shares 8,624 Value ($000) $490 Avg Close $40.23 Range $38.42 - $42.17

Q1 2015

Shares 8,624 Value ($000) $495 Avg Close $40.30 Range $37.94 - $43.13

Q4 2014

Shares 8,624 Value ($000) $489 Avg Close $39.35 Range $35.32 - $41.85

Q3 2014

Shares 23,878 Value ($000) $1,415 Avg Close $39.37 Range $37.12 - $41.03

Q2 2014

Shares 23,878 Value ($000) $1,381 Avg Close $37.96 Range $36.06 - $39.67

Q1 2014

Shares 26,365 Value ($000) $1,496 Avg Close $35.76 Range $32.43 - $37.92

Q4 2013

Shares 26,451 Value ($000) $1,323 Avg Close $31.29 Range $29.09 - $32.94

Q3 2013

Shares 23,964 Value ($000) $1,140 Avg Close $30.97 Range $29.74 - $31.75

Q2 2013

Shares 27,451 Value ($000) $1,275 Avg Close $30.02 Range $28.02 - $32.11

Q3 2012

Shares 43,795 Value ($000) $1,974 Avg Close — Range —

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	14,380	$1,514	$93.24	$81.31 - $107.59
Q3 2025	16,668	$1,496	$81.01	$75.27 - $86.24
Q2 2025	16,668	$1,496	$77.39	$71.26 - $87.25
Q1 2025	16,668	$1,496	$90.12	$78.10 - $99.24
Q4 2024	17,576	$1,748	$98.70	$90.33 - $109.75
Q3 2024	24,811	$3,072	$112.96	$105.16 - $123.40
Q2 2024	24,811	$3,072	$121.72	$114.80 - $127.87
Q1 2024	22,999	$3,035	$115.77	$102.41 - $125.66
Q4 2023	21,299	$2,193	$96.81	$92.34 - $102.48
Q3 2023	21,799	$2,244	$99.84	$95.67 - $106.04
Q2 2023	21,963	$2,534	$104.47	$97.02 - $109.95
Q1 2023	21,719	$2,311	$98.68	$92.86 - $105.40
Q4 2022	21,769	$2,415	$92.80	$77.99 - $103.03
Q3 2022	21,510	$1,852	$80.41	$76.51 - $85.75
Q2 2022	20,771	$1,894	$79.21	$72.83 - $86.09
Q1 2022	19,571	$1,606	$69.85	$64.44 - $74.38
Q4 2021	21,502	$1,648	$69.89	$62.63 - $80.06
Q3 2021	21,502	$1,615	$66.14	$62.09 - $68.78
Q2 2021	23,002	$1,789	$64.14	$59.83 - $67.79
Q1 2021	23,002	$1,773	$63.06	$58.39 - $69.69
Q4 2020	22,037	$1,803	$64.85	$59.73 - $68.80
Q3 2020	21,671	$1,798	$65.93	$60.98 - $70.41
Q2 2020	19,321	$1,494	$62.87	$58.07 - $67.36
Q1 2020	20,121	$1,548	$65.09	$51.91 - $72.71
Q4 2019	19,803	$1,801	$67.55	$62.89 - $73.10
Q3 2019	18,803	$1,583	$65.47	$61.22 - $68.01
Q2 2019	19,773	$1,658	$62.14	$55.86 - $67.34
Q1 2019	19,703	$1,639	$60.29	$55.35 - $64.55
Q4 2018	19,703	$1,506	$56.50	$50.42 - $61.17
Q3 2018	19,803	$1,405	$50.65	$45.40 - $54.60
Q2 2018	19,803	$1,202	$44.52	$39.72 - $47.34
Q1 2018	19,803	$1,079	$42.25	$39.59 - $47.54
Q4 2017	19,803	$1,114	$43.00	$39.63 - $47.96
Q3 2017	19,803	$1,268	$46.68	$44.87 - $49.08
Q2 2017	505	$555	$46.54	$45.06 - $48.72
Q1 2017	8,654	$550	$46.06	$42.70 - $48.31
Q4 2016	8,654	$509	$44.08	$41.83 - $46.98
Q3 2016	8,654	$540	$43.73	$40.74 - $45.59
Q2 2016	18,603	$1,072	$39.48	$37.06 - $41.09
Q1 2016	20,938	$1,108	$36.03	$33.60 - $37.88
Q4 2015	8,624	$455	$36.77	$33.58 - $38.73
Q3 2015	8,664	$427	$38.40	$31.46 - $41.36
Q2 2015	8,624	$490	$40.23	$38.42 - $42.17
Q1 2015	8,624	$495	$40.30	$37.94 - $43.13
Q4 2014	8,624	$489	$39.35	$35.32 - $41.85
Q3 2014	23,878	$1,415	$39.37	$37.12 - $41.03
Q2 2014	23,878	$1,381	$37.96	$36.06 - $39.67
Q1 2014	26,365	$1,496	$35.76	$32.43 - $37.92
Q4 2013	26,451	$1,323	$31.29	$29.09 - $32.94
Q3 2013	23,964	$1,140	$30.97	$29.74 - $31.75
Q2 2013	27,451	$1,275	$30.02	$28.02 - $32.11
Q3 2012	43,795	$1,974	—	—