MERCK & CO INC

Ticker: MRK CUSIP: 58933Y105 Class: COM

CADINHA & CO LLC's Holding History (CIK: 0000923469)

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

Q4 2025

Shares 252,024 Value ($000) $26,528 Avg Close $93.24 Range $81.31 - $107.59

Q3 2025

Shares 11,969 Value ($000) $1,005 Avg Close $81.01 Range $75.27 - $86.24

Q2 2025

Shares 13,811 Value ($000) $1,093 Avg Close $77.39 Range $71.26 - $87.25

Q1 2025

Shares 14,323 Value ($000) $1,286 Avg Close $90.12 Range $78.10 - $99.24

Q4 2024

Shares 21,838 Value ($000) $2,172 Avg Close $98.70 Range $90.33 - $109.75

Q3 2024

Shares 151,370 Value ($000) $17,190 Avg Close $112.96 Range $105.16 - $123.40

Q2 2024

Shares 151,763 Value ($000) $18,788 Avg Close $121.72 Range $114.80 - $127.87

Q1 2024

Shares 151,345 Value ($000) $19,970 Avg Close $115.77 Range $102.41 - $125.66

Q4 2023

Shares 152,284 Value ($000) $16,602 Avg Close $96.81 Range $92.34 - $102.48

Q3 2023

Shares 152,041 Value ($000) $15,653 Avg Close $99.84 Range $95.67 - $106.04

Q2 2023

Shares 148,192 Value ($000) $17,100 Avg Close $104.47 Range $97.02 - $109.95

Q1 2023

Shares 82,934 Value ($000) $8,823 Avg Close $98.68 Range $92.86 - $105.40

Q4 2022

Shares 19,684 Value ($000) $2,184 Avg Close $92.80 Range $77.99 - $103.03

Q3 2022

Shares 15,619 Value ($000) $1,345 Avg Close $80.41 Range $76.51 - $85.75

Q2 2022

Shares 293,166 Value ($000) $26,728 Avg Close $79.21 Range $72.83 - $86.09

Q1 2022

Shares 228,031 Value ($000) $18,710 Avg Close $69.85 Range $64.44 - $74.38

Q4 2021

Shares 226,845 Value ($000) $17,385 Avg Close $69.89 Range $62.63 - $80.06

Q3 2021

Shares 22,025 Value ($000) $1,654 Avg Close $66.14 Range $62.09 - $68.78

Q2 2021

Shares 13,160 Value ($000) $1,023 Avg Close $64.14 Range $59.83 - $67.79

Q1 2021

Shares 12,545 Value ($000) $967 Avg Close $63.06 Range $58.39 - $69.69

Q4 2020

Shares 13,735 Value ($000) $1,124 Avg Close $64.85 Range $59.73 - $68.80

Q3 2020

Shares 97,815 Value ($000) $8,114 Avg Close $65.93 Range $60.98 - $70.41

Q2 2020

Shares 94,955 Value ($000) $7,343 Avg Close $62.87 Range $58.07 - $67.36

Q1 2020

Shares 11,633 Value ($000) $895 Avg Close $65.09 Range $51.91 - $72.71

Q4 2019

Shares 12,156 Value ($000) $1,106 Avg Close $67.55 Range $62.89 - $73.10

Q3 2019

Shares 11,590 Value ($000) $976 Avg Close $65.47 Range $61.22 - $68.01

Q2 2019

Shares 11,925 Value ($000) $1,000 Avg Close $62.14 Range $55.86 - $67.34

Q1 2019

Shares 12,025 Value ($000) $1,000 Avg Close $60.29 Range $55.35 - $64.55

Q4 2018

Shares 12,399 Value ($000) $947 Avg Close $56.50 Range $50.42 - $61.17

Q3 2018

Shares 13,104 Value ($000) $930 Avg Close $50.65 Range $45.40 - $54.60

Q2 2018

Shares 12,922 Value ($000) $784 Avg Close $44.52 Range $39.72 - $47.34

Q1 2018

Shares 12,506 Value ($000) $681 Avg Close $42.25 Range $39.59 - $47.54

Q4 2017

Shares 22,956 Value ($000) $1,292 Avg Close $43.00 Range $39.63 - $47.96

Q3 2017

Shares 21,856 Value ($000) $1,399 Avg Close $46.68 Range $44.87 - $49.08

Q2 2017

Shares 22,306 Value ($000) $1,430 Avg Close $46.54 Range $45.06 - $48.72

Q1 2017

Shares 15,744 Value ($000) $1,000 Avg Close $46.06 Range $42.70 - $48.31

Q4 2016

Shares 102,264 Value ($000) $6,020 Avg Close $44.08 Range $41.83 - $46.98

Q3 2016

Shares 303,663 Value ($000) $18,952 Avg Close $43.73 Range $40.74 - $45.59

Q2 2016

Shares 304,483 Value ($000) $17,541 Avg Close $39.48 Range $37.06 - $41.09

Q1 2016

Shares 267,529 Value ($000) $14,155 Avg Close $36.03 Range $33.60 - $37.88

Q4 2015

Shares 300,792 Value ($000) $15,888 Avg Close $36.77 Range $33.58 - $38.73

Q3 2015

Shares 323,334 Value ($000) $15,969 Avg Close $38.40 Range $31.46 - $41.36

Q2 2015

Shares 277,044 Value ($000) $15,772 Avg Close $40.23 Range $38.42 - $42.17

Q1 2015

Shares 281,511 Value ($000) $16,181 Avg Close $40.30 Range $37.94 - $43.13

Q4 2014

Shares 286,811 Value ($000) $16,288 Avg Close $39.35 Range $35.32 - $41.85

Q3 2014

Shares 282,466 Value ($000) $16,745 Avg Close $39.37 Range $37.12 - $41.03

Q2 2014

Shares 283,114 Value ($000) $16,378 Avg Close $37.96 Range $36.06 - $39.67

Q1 2014

Shares 284,068 Value ($000) $16,127 Avg Close $35.76 Range $32.43 - $37.92

Q4 2013

Shares 285,263 Value ($000) $14,277 Avg Close $31.29 Range $29.09 - $32.94

Q3 2013

Shares 414,300 Value ($000) $19,724 Avg Close $30.97 Range $29.74 - $31.75

Q2 2013

Shares 418,125 Value ($000) $19,422 Avg Close $30.02 Range $28.02 - $32.11

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	252,024	$26,528	$93.24	$81.31 - $107.59
Q3 2025	11,969	$1,005	$81.01	$75.27 - $86.24
Q2 2025	13,811	$1,093	$77.39	$71.26 - $87.25
Q1 2025	14,323	$1,286	$90.12	$78.10 - $99.24
Q4 2024	21,838	$2,172	$98.70	$90.33 - $109.75
Q3 2024	151,370	$17,190	$112.96	$105.16 - $123.40
Q2 2024	151,763	$18,788	$121.72	$114.80 - $127.87
Q1 2024	151,345	$19,970	$115.77	$102.41 - $125.66
Q4 2023	152,284	$16,602	$96.81	$92.34 - $102.48
Q3 2023	152,041	$15,653	$99.84	$95.67 - $106.04
Q2 2023	148,192	$17,100	$104.47	$97.02 - $109.95
Q1 2023	82,934	$8,823	$98.68	$92.86 - $105.40
Q4 2022	19,684	$2,184	$92.80	$77.99 - $103.03
Q3 2022	15,619	$1,345	$80.41	$76.51 - $85.75
Q2 2022	293,166	$26,728	$79.21	$72.83 - $86.09
Q1 2022	228,031	$18,710	$69.85	$64.44 - $74.38
Q4 2021	226,845	$17,385	$69.89	$62.63 - $80.06
Q3 2021	22,025	$1,654	$66.14	$62.09 - $68.78
Q2 2021	13,160	$1,023	$64.14	$59.83 - $67.79
Q1 2021	12,545	$967	$63.06	$58.39 - $69.69
Q4 2020	13,735	$1,124	$64.85	$59.73 - $68.80
Q3 2020	97,815	$8,114	$65.93	$60.98 - $70.41
Q2 2020	94,955	$7,343	$62.87	$58.07 - $67.36
Q1 2020	11,633	$895	$65.09	$51.91 - $72.71
Q4 2019	12,156	$1,106	$67.55	$62.89 - $73.10
Q3 2019	11,590	$976	$65.47	$61.22 - $68.01
Q2 2019	11,925	$1,000	$62.14	$55.86 - $67.34
Q1 2019	12,025	$1,000	$60.29	$55.35 - $64.55
Q4 2018	12,399	$947	$56.50	$50.42 - $61.17
Q3 2018	13,104	$930	$50.65	$45.40 - $54.60
Q2 2018	12,922	$784	$44.52	$39.72 - $47.34
Q1 2018	12,506	$681	$42.25	$39.59 - $47.54
Q4 2017	22,956	$1,292	$43.00	$39.63 - $47.96
Q3 2017	21,856	$1,399	$46.68	$44.87 - $49.08
Q2 2017	22,306	$1,430	$46.54	$45.06 - $48.72
Q1 2017	15,744	$1,000	$46.06	$42.70 - $48.31
Q4 2016	102,264	$6,020	$44.08	$41.83 - $46.98
Q3 2016	303,663	$18,952	$43.73	$40.74 - $45.59
Q2 2016	304,483	$17,541	$39.48	$37.06 - $41.09
Q1 2016	267,529	$14,155	$36.03	$33.60 - $37.88
Q4 2015	300,792	$15,888	$36.77	$33.58 - $38.73
Q3 2015	323,334	$15,969	$38.40	$31.46 - $41.36
Q2 2015	277,044	$15,772	$40.23	$38.42 - $42.17
Q1 2015	281,511	$16,181	$40.30	$37.94 - $43.13
Q4 2014	286,811	$16,288	$39.35	$35.32 - $41.85
Q3 2014	282,466	$16,745	$39.37	$37.12 - $41.03
Q2 2014	283,114	$16,378	$37.96	$36.06 - $39.67
Q1 2014	284,068	$16,127	$35.76	$32.43 - $37.92
Q4 2013	285,263	$14,277	$31.29	$29.09 - $32.94
Q3 2013	414,300	$19,724	$30.97	$29.74 - $31.75
Q2 2013	418,125	$19,422	$30.02	$28.02 - $32.11