MERCK & CO INC

Ticker: MRK CUSIP: 58933Y105 Class: COM

PEAPACK GLADSTONE FINANCIAL CORP's Holding History (CIK: 0001050743)

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

Q4 2025

Shares 567,975 Value ($000) $60 Avg Close $93.24 Range $81.31 - $107.59

Q3 2025

Shares 565,881 Value ($000) $47 Avg Close $81.01 Range $75.27 - $86.24

Q2 2025

Shares 598,582 Value ($000) $47 Avg Close $77.39 Range $71.26 - $87.25

Q1 2025

Shares 624,014 Value ($000) $56 Avg Close $90.12 Range $78.10 - $99.24

Q4 2024

Shares 698,965 Value ($000) $70 Avg Close $98.70 Range $90.33 - $109.75

Q3 2024

Shares 702,746 Value ($000) $80 Avg Close $112.96 Range $105.16 - $123.40

Q2 2024

Shares 704,840 Value ($000) $87 Avg Close $121.72 Range $114.80 - $127.87

Q1 2024

Shares 711,347 Value ($000) $94 Avg Close $115.77 Range $102.41 - $125.66

Q4 2023

Shares 697,208 Value ($000) $76 Avg Close $96.81 Range $92.34 - $102.48

Q3 2023

Shares 706,318 Value ($000) $73 Avg Close $99.84 Range $95.67 - $106.04

Q2 2023

Shares 707,370 Value ($000) $82 Avg Close $104.47 Range $97.02 - $109.95

Q1 2023

Shares 725,484 Value ($000) $77 Avg Close $98.68 Range $92.86 - $105.40

Q4 2022

Shares 729,598 Value ($000) $81 Avg Close $92.80 Range $77.99 - $103.03

Q3 2022

Shares 742,738 Value ($000) $63,965 Avg Close $80.41 Range $76.51 - $85.75

Q2 2022

Shares 695,491 Value ($000) $63,407 Avg Close $79.21 Range $72.83 - $86.09

Q1 2022

Shares 683,166 Value ($000) $56,092 Avg Close $69.85 Range $64.44 - $74.38

Q4 2021

Shares 674,656 Value ($000) $51,706 Avg Close $69.89 Range $62.63 - $80.06

Q3 2021

Shares 673,363 Value ($000) $50,576 Avg Close $66.14 Range $62.09 - $68.78

Q2 2021

Shares 562,320 Value ($000) $43,732 Avg Close $64.14 Range $59.83 - $67.79

Q1 2021

Shares 537,918 Value ($000) $41,468 Avg Close $63.06 Range $58.39 - $69.69

Q4 2020

Shares 519,254 Value ($000) $42,474 Avg Close $64.85 Range $59.73 - $68.80

Q3 2020

Shares 586,039 Value ($000) $48,612 Avg Close $65.93 Range $60.98 - $70.41

Q2 2020

Shares 584,166 Value ($000) $45,173 Avg Close $62.87 Range $58.07 - $67.36

Q1 2020

Shares 583,944 Value ($000) $44,928 Avg Close $65.09 Range $51.91 - $72.71

Q4 2019

Shares 559,382 Value ($000) $50,876 Avg Close $67.55 Range $62.89 - $73.10

Q3 2019

Shares 566,229 Value ($000) $47,665 Avg Close $65.47 Range $61.22 - $68.01

Q2 2019

Shares 569,390 Value ($000) $47,743 Avg Close $62.14 Range $55.86 - $67.34

Q1 2019

Shares 558,395 Value ($000) $46,441 Avg Close $60.29 Range $55.35 - $64.55

Q4 2018

Shares 559,378 Value ($000) $42,742 Avg Close $56.50 Range $50.42 - $61.17

Q3 2018

Shares 406,318 Value ($000) $28,824 Avg Close $50.65 Range $45.40 - $54.60

Q2 2018

Shares 397,892 Value ($000) $24,152 Avg Close $44.52 Range $39.72 - $47.34

Q1 2018

Shares 382,516 Value ($000) $20,835,647 Avg Close $42.25 Range $39.59 - $47.54

Q4 2017

Shares 391,053 Value ($000) $22,004,553 Avg Close $43.00 Range $39.63 - $47.96

Q3 2017

Shares 382,793 Value ($000) $24,510,236 Avg Close $46.68 Range $44.87 - $49.08

Q2 2017

Shares 396,758 Value ($000) $25,428,220 Avg Close $46.54 Range $45.06 - $48.72

Q1 2017

Shares 383,095 Value ($000) $24,341,856 Avg Close $46.06 Range $42.70 - $48.31

Q4 2016

Shares 385,783 Value ($000) $22,711,045 Avg Close $44.08 Range $41.83 - $46.98

Q3 2016

Shares 382,084 Value ($000) $23,845,863 Avg Close $43.73 Range $40.74 - $45.59

Q2 2016

Shares 380,771 Value ($000) $21,936,218 Avg Close $39.48 Range $37.06 - $41.09

Q1 2016

Shares 374,908 Value ($000) $19,836,382 Avg Close $36.03 Range $33.60 - $37.88

Q4 2015

Shares 364,290 Value ($000) $19,241,797 Avg Close $36.77 Range $33.58 - $38.73

Q3 2015

Shares 369,482 Value ($000) $18,248,716 Avg Close $38.40 Range $31.46 - $41.36

Q2 2015

Shares 340,184 Value ($000) $19,366,675 Avg Close $40.23 Range $38.42 - $42.17

Q1 2015

Shares 333,668 Value ($000) $19,179,236 Avg Close $40.30 Range $37.94 - $43.13

Q4 2014

Shares 335,407 Value ($000) $19,047,764 Avg Close $39.35 Range $35.32 - $41.85

Q3 2014

Shares 329,823 Value ($000) $19,551,908 Avg Close $39.37 Range $37.12 - $41.03

Q2 2014

Shares 322,497 Value ($000) $18,656,452 Avg Close $37.96 Range $36.06 - $39.67

Q1 2014

Shares 319,345 Value ($000) $18,129,215 Avg Close $35.76 Range $32.43 - $37.92

Q4 2013

Shares 322,092 Value ($000) $16,120,705 Avg Close $31.29 Range $29.09 - $32.94

Q3 2013

Shares 323,542 Value ($000) $15,403,511 Avg Close $30.97 Range $29.74 - $31.75

Q2 2013

Shares 329,146 Value ($000) $15,288,832 Avg Close $30.02 Range $28.02 - $32.11

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	567,975	$60	$93.24	$81.31 - $107.59
Q3 2025	565,881	$47	$81.01	$75.27 - $86.24
Q2 2025	598,582	$47	$77.39	$71.26 - $87.25
Q1 2025	624,014	$56	$90.12	$78.10 - $99.24
Q4 2024	698,965	$70	$98.70	$90.33 - $109.75
Q3 2024	702,746	$80	$112.96	$105.16 - $123.40
Q2 2024	704,840	$87	$121.72	$114.80 - $127.87
Q1 2024	711,347	$94	$115.77	$102.41 - $125.66
Q4 2023	697,208	$76	$96.81	$92.34 - $102.48
Q3 2023	706,318	$73	$99.84	$95.67 - $106.04
Q2 2023	707,370	$82	$104.47	$97.02 - $109.95
Q1 2023	725,484	$77	$98.68	$92.86 - $105.40
Q4 2022	729,598	$81	$92.80	$77.99 - $103.03
Q3 2022	742,738	$63,965	$80.41	$76.51 - $85.75
Q2 2022	695,491	$63,407	$79.21	$72.83 - $86.09
Q1 2022	683,166	$56,092	$69.85	$64.44 - $74.38
Q4 2021	674,656	$51,706	$69.89	$62.63 - $80.06
Q3 2021	673,363	$50,576	$66.14	$62.09 - $68.78
Q2 2021	562,320	$43,732	$64.14	$59.83 - $67.79
Q1 2021	537,918	$41,468	$63.06	$58.39 - $69.69
Q4 2020	519,254	$42,474	$64.85	$59.73 - $68.80
Q3 2020	586,039	$48,612	$65.93	$60.98 - $70.41
Q2 2020	584,166	$45,173	$62.87	$58.07 - $67.36
Q1 2020	583,944	$44,928	$65.09	$51.91 - $72.71
Q4 2019	559,382	$50,876	$67.55	$62.89 - $73.10
Q3 2019	566,229	$47,665	$65.47	$61.22 - $68.01
Q2 2019	569,390	$47,743	$62.14	$55.86 - $67.34
Q1 2019	558,395	$46,441	$60.29	$55.35 - $64.55
Q4 2018	559,378	$42,742	$56.50	$50.42 - $61.17
Q3 2018	406,318	$28,824	$50.65	$45.40 - $54.60
Q2 2018	397,892	$24,152	$44.52	$39.72 - $47.34
Q1 2018	382,516	$20,835,647	$42.25	$39.59 - $47.54
Q4 2017	391,053	$22,004,553	$43.00	$39.63 - $47.96
Q3 2017	382,793	$24,510,236	$46.68	$44.87 - $49.08
Q2 2017	396,758	$25,428,220	$46.54	$45.06 - $48.72
Q1 2017	383,095	$24,341,856	$46.06	$42.70 - $48.31
Q4 2016	385,783	$22,711,045	$44.08	$41.83 - $46.98
Q3 2016	382,084	$23,845,863	$43.73	$40.74 - $45.59
Q2 2016	380,771	$21,936,218	$39.48	$37.06 - $41.09
Q1 2016	374,908	$19,836,382	$36.03	$33.60 - $37.88
Q4 2015	364,290	$19,241,797	$36.77	$33.58 - $38.73
Q3 2015	369,482	$18,248,716	$38.40	$31.46 - $41.36
Q2 2015	340,184	$19,366,675	$40.23	$38.42 - $42.17
Q1 2015	333,668	$19,179,236	$40.30	$37.94 - $43.13
Q4 2014	335,407	$19,047,764	$39.35	$35.32 - $41.85
Q3 2014	329,823	$19,551,908	$39.37	$37.12 - $41.03
Q2 2014	322,497	$18,656,452	$37.96	$36.06 - $39.67
Q1 2014	319,345	$18,129,215	$35.76	$32.43 - $37.92
Q4 2013	322,092	$16,120,705	$31.29	$29.09 - $32.94
Q3 2013	323,542	$15,403,511	$30.97	$29.74 - $31.75
Q2 2013	329,146	$15,288,832	$30.02	$28.02 - $32.11