MERCK & CO INC

Ticker: MRK CUSIP: 58933Y105 Class: COM

BURNEY CO/'s Holding History (CIK: 0000940445)

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

Q4 2025

Shares 22,879 Value ($000) $2,408 Avg Close $93.24 Range $81.31 - $107.59

Q3 2025

Shares 42,072 Value ($000) $3,531 Avg Close $81.01 Range $75.27 - $86.24

Q2 2025

Shares 44,968 Value ($000) $3,560 Avg Close $77.39 Range $71.26 - $87.25

Q1 2025

Shares 51,414 Value ($000) $4,615 Avg Close $90.12 Range $78.10 - $99.24

Q4 2024

Shares 47,929 Value ($000) $4,768 Avg Close $98.70 Range $90.33 - $109.75

Q3 2024

Shares 56,644 Value ($000) $6,432 Avg Close $112.96 Range $105.16 - $123.40

Q2 2024

Shares 97,998 Value ($000) $12,132 Avg Close $121.72 Range $114.80 - $127.87

Q1 2024

Shares 102,395 Value ($000) $13,511 Avg Close $115.77 Range $102.41 - $125.66

Q4 2023

Shares 95,185 Value ($000) $10,377 Avg Close $96.81 Range $92.34 - $102.48

Q3 2023

Shares 89,021 Value ($000) $9,165 Avg Close $99.84 Range $95.67 - $106.04

Q2 2023

Shares 51,852 Value ($000) $5,983 Avg Close $104.47 Range $97.02 - $109.95

Q1 2023

Shares 35,418 Value ($000) $3,768 Avg Close $98.68 Range $92.86 - $105.40

Q4 2022

Shares 36,612 Value ($000) $4,062 Avg Close $92.80 Range $77.99 - $103.03

Q3 2022

Shares 39,451 Value ($000) $3,398 Avg Close $80.41 Range $76.51 - $85.75

Q2 2022

Shares 37,884 Value ($000) $3,454 Avg Close $79.21 Range $72.83 - $86.09

Q1 2022

Shares 38,313 Value ($000) $3,144 Avg Close $69.85 Range $64.44 - $74.38

Q4 2021

Shares 39,818 Value ($000) $3,052 Avg Close $69.89 Range $62.63 - $80.06

Q3 2021

Shares 40,151 Value ($000) $3,016 Avg Close $66.14 Range $62.09 - $68.78

Q2 2021

Shares 40,158 Value ($000) $3,123 Avg Close $64.14 Range $59.83 - $67.79

Q1 2021

Shares 22,402 Value ($000) $1,727 Avg Close $63.06 Range $58.39 - $69.69

Q4 2020

Shares 21,200 Value ($000) $1,734 Avg Close $64.85 Range $59.73 - $68.80

Q3 2020

Shares 22,674 Value ($000) $1,881 Avg Close $65.93 Range $60.98 - $70.41

Q2 2020

Shares 22,288 Value ($000) $1,724 Avg Close $62.87 Range $58.07 - $67.36

Q1 2020

Shares 22,902 Value ($000) $1,762 Avg Close $65.09 Range $51.91 - $72.71

Q4 2019

Shares 22,348 Value ($000) $2,033 Avg Close $67.55 Range $62.89 - $73.10

Q3 2019

Shares 19,178 Value ($000) $1,614 Avg Close $65.47 Range $61.22 - $68.01

Q2 2019

Shares 20,314 Value ($000) $1,703 Avg Close $62.14 Range $55.86 - $67.34

Q1 2019

Shares 22,702 Value ($000) $1,888 Avg Close $60.29 Range $55.35 - $64.55

Q4 2018

Shares 26,079 Value ($000) $1,993 Avg Close $56.50 Range $50.42 - $61.17

Q3 2018

Shares 26,062 Value ($000) $1,849 Avg Close $50.65 Range $45.40 - $54.60

Q2 2018

Shares 33,188 Value ($000) $2,015 Avg Close $44.52 Range $39.72 - $47.34

Q1 2018

Shares 29,731 Value ($000) $1,619 Avg Close $42.25 Range $39.59 - $47.54

Q4 2017

Shares 33,790 Value ($000) $1,901 Avg Close $43.00 Range $39.63 - $47.96

Q3 2017

Shares 28,955 Value ($000) $1,862 Avg Close $46.68 Range $44.87 - $49.08

Q2 2017

Shares 28,295 Value ($000) $1,820 Avg Close $46.54 Range $45.06 - $48.72

Q1 2017

Shares 28,007 Value ($000) $1,780 Avg Close $46.06 Range $42.70 - $48.31

Q4 2016

Shares 27,515 Value ($000) $1,620 Avg Close $44.08 Range $41.83 - $46.98

Q3 2016

Shares 23,543 Value ($000) $1,490 Avg Close $43.73 Range $40.74 - $45.59

Q2 2016

Shares 16,522 Value ($000) $952 Avg Close $39.48 Range $37.06 - $41.09

Q1 2016

Shares 14,487 Value ($000) $767 Avg Close $36.03 Range $33.60 - $37.88

Q4 2015

Shares 16,821 Value ($000) $889 Avg Close $36.77 Range $33.58 - $38.73

Q3 2015

Shares 13,813 Value ($000) $682 Avg Close $38.40 Range $31.46 - $41.36

Q2 2015

Shares 13,429 Value ($000) $764 Avg Close $40.23 Range $38.42 - $42.17

Q1 2015

Shares 13,687 Value ($000) $787 Avg Close $40.30 Range $37.94 - $43.13

Q4 2014

Shares 11,232 Value ($000) $638 Avg Close $39.35 Range $35.32 - $41.85

Q3 2014

Shares 11,585 Value ($000) $687 Avg Close $39.37 Range $37.12 - $41.03

Q2 2014

Shares 12,576 Value ($000) $728 Avg Close $37.96 Range $36.06 - $39.67

Q1 2014

Shares 14,876 Value ($000) $845 Avg Close $35.76 Range $32.43 - $37.92

Q4 2013

Shares 13,431 Value ($000) $672 Avg Close $31.29 Range $29.09 - $32.94

Q3 2013

Shares 12,957 Value ($000) $617 Avg Close $30.97 Range $29.74 - $31.75

Q2 2013

Shares 16,968 Value ($000) $788 Avg Close $30.02 Range $28.02 - $32.11

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	22,879	$2,408	$93.24	$81.31 - $107.59
Q3 2025	42,072	$3,531	$81.01	$75.27 - $86.24
Q2 2025	44,968	$3,560	$77.39	$71.26 - $87.25
Q1 2025	51,414	$4,615	$90.12	$78.10 - $99.24
Q4 2024	47,929	$4,768	$98.70	$90.33 - $109.75
Q3 2024	56,644	$6,432	$112.96	$105.16 - $123.40
Q2 2024	97,998	$12,132	$121.72	$114.80 - $127.87
Q1 2024	102,395	$13,511	$115.77	$102.41 - $125.66
Q4 2023	95,185	$10,377	$96.81	$92.34 - $102.48
Q3 2023	89,021	$9,165	$99.84	$95.67 - $106.04
Q2 2023	51,852	$5,983	$104.47	$97.02 - $109.95
Q1 2023	35,418	$3,768	$98.68	$92.86 - $105.40
Q4 2022	36,612	$4,062	$92.80	$77.99 - $103.03
Q3 2022	39,451	$3,398	$80.41	$76.51 - $85.75
Q2 2022	37,884	$3,454	$79.21	$72.83 - $86.09
Q1 2022	38,313	$3,144	$69.85	$64.44 - $74.38
Q4 2021	39,818	$3,052	$69.89	$62.63 - $80.06
Q3 2021	40,151	$3,016	$66.14	$62.09 - $68.78
Q2 2021	40,158	$3,123	$64.14	$59.83 - $67.79
Q1 2021	22,402	$1,727	$63.06	$58.39 - $69.69
Q4 2020	21,200	$1,734	$64.85	$59.73 - $68.80
Q3 2020	22,674	$1,881	$65.93	$60.98 - $70.41
Q2 2020	22,288	$1,724	$62.87	$58.07 - $67.36
Q1 2020	22,902	$1,762	$65.09	$51.91 - $72.71
Q4 2019	22,348	$2,033	$67.55	$62.89 - $73.10
Q3 2019	19,178	$1,614	$65.47	$61.22 - $68.01
Q2 2019	20,314	$1,703	$62.14	$55.86 - $67.34
Q1 2019	22,702	$1,888	$60.29	$55.35 - $64.55
Q4 2018	26,079	$1,993	$56.50	$50.42 - $61.17
Q3 2018	26,062	$1,849	$50.65	$45.40 - $54.60
Q2 2018	33,188	$2,015	$44.52	$39.72 - $47.34
Q1 2018	29,731	$1,619	$42.25	$39.59 - $47.54
Q4 2017	33,790	$1,901	$43.00	$39.63 - $47.96
Q3 2017	28,955	$1,862	$46.68	$44.87 - $49.08
Q2 2017	28,295	$1,820	$46.54	$45.06 - $48.72
Q1 2017	28,007	$1,780	$46.06	$42.70 - $48.31
Q4 2016	27,515	$1,620	$44.08	$41.83 - $46.98
Q3 2016	23,543	$1,490	$43.73	$40.74 - $45.59
Q2 2016	16,522	$952	$39.48	$37.06 - $41.09
Q1 2016	14,487	$767	$36.03	$33.60 - $37.88
Q4 2015	16,821	$889	$36.77	$33.58 - $38.73
Q3 2015	13,813	$682	$38.40	$31.46 - $41.36
Q2 2015	13,429	$764	$40.23	$38.42 - $42.17
Q1 2015	13,687	$787	$40.30	$37.94 - $43.13
Q4 2014	11,232	$638	$39.35	$35.32 - $41.85
Q3 2014	11,585	$687	$39.37	$37.12 - $41.03
Q2 2014	12,576	$728	$37.96	$36.06 - $39.67
Q1 2014	14,876	$845	$35.76	$32.43 - $37.92
Q4 2013	13,431	$672	$31.29	$29.09 - $32.94
Q3 2013	12,957	$617	$30.97	$29.74 - $31.75
Q2 2013	16,968	$788	$30.02	$28.02 - $32.11