MERCK & CO INC

Ticker: MRK CUSIP: 58933Y105 Class: COM

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

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

Q4 2025

Shares 8,275 Value ($000) $871 Avg Close $93.24 Range $81.31 - $107.59

Q3 2025

Shares 10,884 Value ($000) $913 Avg Close $81.01 Range $75.27 - $86.24

Q2 2025

Shares 11,195 Value ($000) $886 Avg Close $77.39 Range $71.26 - $87.25

Q1 2025

Shares 13,302 Value ($000) $1,194 Avg Close $90.12 Range $78.10 - $99.24

Q4 2024

Shares 15,281 Value ($000) $1,520 Avg Close $98.70 Range $90.33 - $109.75

Q3 2024

Shares 15,818 Value ($000) $1,796 Avg Close $112.96 Range $105.16 - $123.40

Q2 2024

Shares 18,423 Value ($000) $2,162 Avg Close $121.72 Range $114.80 - $127.87

Q1 2024

Shares 16,898 Value ($000) $2,230 Avg Close $115.77 Range $102.41 - $125.66

Q4 2023

Shares 18,423 Value ($000) $2,162 Avg Close $96.81 Range $92.34 - $102.48

Q3 2023

Shares 20,643 Value ($000) $2,125 Avg Close $99.84 Range $95.67 - $106.04

Q2 2023

Shares 22,524 Value ($000) $2,599 Avg Close $104.47 Range $97.02 - $109.95

Q1 2023

Shares 24,507 Value ($000) $2,607 Avg Close $98.68 Range $92.86 - $105.40

Q4 2022

Shares 25,784 Value ($000) $2,861 Avg Close $92.80 Range $77.99 - $103.03

Q3 2022

Shares 27,669 Value ($000) $2,383 Avg Close $80.41 Range $76.51 - $85.75

Q2 2022

Shares 30,198 Value ($000) $2,753 Avg Close $79.21 Range $72.83 - $86.09

Q1 2022

Shares 34,743 Value ($000) $2,851 Avg Close $69.85 Range $64.44 - $74.38

Q4 2021

Shares 36,457 Value ($000) $2,794 Avg Close $69.89 Range $62.63 - $80.06

Q3 2021

Shares 37,418 Value ($000) $2,810 Avg Close $66.14 Range $62.09 - $68.78

Q2 2021

Shares 41,016 Value ($000) $3,190 Avg Close $64.14 Range $59.83 - $67.79

Q1 2021

Shares 47,161 Value ($000) $3,636 Avg Close $63.06 Range $58.39 - $69.69

Q4 2020

Shares 50,688 Value ($000) $4,146 Avg Close $64.85 Range $59.73 - $68.80

Q3 2020

Shares 50,815 Value ($000) $4,215 Avg Close $65.93 Range $60.98 - $70.41

Q2 2020

Shares 50,318 Value ($000) $3,891 Avg Close $62.87 Range $58.07 - $67.36

Q1 2020

Shares 49,788 Value ($000) $3,831 Avg Close $65.09 Range $51.91 - $72.71

Q4 2019

Shares 46,703 Value ($000) $4,248 Avg Close $67.55 Range $62.89 - $73.10

Q3 2019

Shares 44,342 Value ($000) $3,733 Avg Close $65.47 Range $61.22 - $68.01

Q2 2019

Shares 42,677 Value ($000) $3,578 Avg Close $62.14 Range $55.86 - $67.34

Q1 2019

Shares 42,920 Value ($000) $3,570 Avg Close $60.29 Range $55.35 - $64.55

Q4 2018

Shares 48,762 Value ($000) $3,726 Avg Close $56.50 Range $50.42 - $61.17

Q3 2018

Shares 39,916 Value ($000) $2,832 Avg Close $50.65 Range $45.40 - $54.60

Q2 2018

Shares 39,801 Value ($000) $2,416 Avg Close $44.52 Range $39.72 - $47.34

Q1 2018

Shares 38,536 Value ($000) $2,099 Avg Close $42.25 Range $39.59 - $47.54

Q4 2017

Shares 40,101 Value ($000) $2,256 Avg Close $43.00 Range $39.63 - $47.96

Q3 2017

Shares 64,852 Value ($000) $4,152 Avg Close $46.68 Range $44.87 - $49.08

Q2 2017

Shares 66,647 Value ($000) $4,271 Avg Close $46.54 Range $45.06 - $48.72

Q1 2017

Shares 66,891 Value ($000) $4,250 Avg Close $46.06 Range $42.70 - $48.31

Q4 2016

Shares 65,396 Value ($000) $3,850 Avg Close $44.08 Range $41.83 - $46.98

Q3 2016

Shares 61,450 Value ($000) $3,835 Avg Close $43.73 Range $40.74 - $45.59

Q2 2016

Shares 60,660 Value ($000) $3,495 Avg Close $39.48 Range $37.06 - $41.09

Q1 2016

Shares 64,173 Value ($000) $3,395 Avg Close $36.03 Range $33.60 - $37.88

Q4 2015

Shares 63,486 Value ($000) $3,353 Avg Close $36.77 Range $33.58 - $38.73

Q3 2015

Shares 62,960 Value ($000) $3,110 Avg Close $38.40 Range $31.46 - $41.36

Q2 2015

Shares 61,205 Value ($000) $3,484 Avg Close $40.23 Range $38.42 - $42.17

Q1 2015

Shares 61,004 Value ($000) $3,507 Avg Close $40.30 Range $37.94 - $43.13

Q4 2014

Shares 60,794 Value ($000) $3,452 Avg Close $39.35 Range $35.32 - $41.85

Q3 2014

Shares 59,938 Value ($000) $3,553 Avg Close $39.37 Range $37.12 - $41.03

Q2 2014

Shares 59,279 Value ($000) $3,429 Avg Close $37.96 Range $36.06 - $39.67

Q1 2014

Shares 64,613 Value ($000) $3,668 Avg Close $35.76 Range $32.43 - $37.92

Q4 2013

Shares 63,903 Value ($000) $3,198 Avg Close $31.29 Range $29.09 - $32.94

Q3 2013

Shares 61,835 Value ($000) $2,944 Avg Close $30.97 Range $29.74 - $31.75

Q2 2013

Shares 64,354 Value ($000) $2,989 Avg Close $30.02 Range $28.02 - $32.11

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	8,275	$871	$93.24	$81.31 - $107.59
Q3 2025	10,884	$913	$81.01	$75.27 - $86.24
Q2 2025	11,195	$886	$77.39	$71.26 - $87.25
Q1 2025	13,302	$1,194	$90.12	$78.10 - $99.24
Q4 2024	15,281	$1,520	$98.70	$90.33 - $109.75
Q3 2024	15,818	$1,796	$112.96	$105.16 - $123.40
Q2 2024	18,423	$2,162	$121.72	$114.80 - $127.87
Q1 2024	16,898	$2,230	$115.77	$102.41 - $125.66
Q4 2023	18,423	$2,162	$96.81	$92.34 - $102.48
Q3 2023	20,643	$2,125	$99.84	$95.67 - $106.04
Q2 2023	22,524	$2,599	$104.47	$97.02 - $109.95
Q1 2023	24,507	$2,607	$98.68	$92.86 - $105.40
Q4 2022	25,784	$2,861	$92.80	$77.99 - $103.03
Q3 2022	27,669	$2,383	$80.41	$76.51 - $85.75
Q2 2022	30,198	$2,753	$79.21	$72.83 - $86.09
Q1 2022	34,743	$2,851	$69.85	$64.44 - $74.38
Q4 2021	36,457	$2,794	$69.89	$62.63 - $80.06
Q3 2021	37,418	$2,810	$66.14	$62.09 - $68.78
Q2 2021	41,016	$3,190	$64.14	$59.83 - $67.79
Q1 2021	47,161	$3,636	$63.06	$58.39 - $69.69
Q4 2020	50,688	$4,146	$64.85	$59.73 - $68.80
Q3 2020	50,815	$4,215	$65.93	$60.98 - $70.41
Q2 2020	50,318	$3,891	$62.87	$58.07 - $67.36
Q1 2020	49,788	$3,831	$65.09	$51.91 - $72.71
Q4 2019	46,703	$4,248	$67.55	$62.89 - $73.10
Q3 2019	44,342	$3,733	$65.47	$61.22 - $68.01
Q2 2019	42,677	$3,578	$62.14	$55.86 - $67.34
Q1 2019	42,920	$3,570	$60.29	$55.35 - $64.55
Q4 2018	48,762	$3,726	$56.50	$50.42 - $61.17
Q3 2018	39,916	$2,832	$50.65	$45.40 - $54.60
Q2 2018	39,801	$2,416	$44.52	$39.72 - $47.34
Q1 2018	38,536	$2,099	$42.25	$39.59 - $47.54
Q4 2017	40,101	$2,256	$43.00	$39.63 - $47.96
Q3 2017	64,852	$4,152	$46.68	$44.87 - $49.08
Q2 2017	66,647	$4,271	$46.54	$45.06 - $48.72
Q1 2017	66,891	$4,250	$46.06	$42.70 - $48.31
Q4 2016	65,396	$3,850	$44.08	$41.83 - $46.98
Q3 2016	61,450	$3,835	$43.73	$40.74 - $45.59
Q2 2016	60,660	$3,495	$39.48	$37.06 - $41.09
Q1 2016	64,173	$3,395	$36.03	$33.60 - $37.88
Q4 2015	63,486	$3,353	$36.77	$33.58 - $38.73
Q3 2015	62,960	$3,110	$38.40	$31.46 - $41.36
Q2 2015	61,205	$3,484	$40.23	$38.42 - $42.17
Q1 2015	61,004	$3,507	$40.30	$37.94 - $43.13
Q4 2014	60,794	$3,452	$39.35	$35.32 - $41.85
Q3 2014	59,938	$3,553	$39.37	$37.12 - $41.03
Q2 2014	59,279	$3,429	$37.96	$36.06 - $39.67
Q1 2014	64,613	$3,668	$35.76	$32.43 - $37.92
Q4 2013	63,903	$3,198	$31.29	$29.09 - $32.94
Q3 2013	61,835	$2,944	$30.97	$29.74 - $31.75
Q2 2013	64,354	$2,989	$30.02	$28.02 - $32.11