MERCK & CO INC

Ticker: MRK CUSIP: 58933Y105 Class: COM

CAPE COD FIVE CENTS SAVINGS BANK's Holding History (CIK: 0001054646)

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

Q4 2025

Shares 12,031 Value ($000) $1,366 Avg Close $93.24 Range $81.31 - $107.59

Q3 2025

Shares 12,031 Value ($000) $1,366 Avg Close $81.01 Range $75.27 - $86.24

Q2 2025

Shares 12,031 Value ($000) $1,366 Avg Close $77.39 Range $71.26 - $87.25

Q1 2025

Shares 12,031 Value ($000) $1,366 Avg Close $90.12 Range $78.10 - $99.24

Q4 2024

Shares 12,031 Value ($000) $1,366 Avg Close $98.70 Range $90.33 - $109.75

Q3 2024

Shares 12,031 Value ($000) $1,366 Avg Close $112.96 Range $105.16 - $123.40

Q2 2024

Shares 13,321 Value ($000) $1,649 Avg Close $121.72 Range $114.80 - $127.87

Q1 2024

Shares 12,546 Value ($000) $1,655 Avg Close $115.77 Range $102.41 - $125.66

Q4 2023

Shares 13,143 Value ($000) $1,433 Avg Close $96.81 Range $92.34 - $102.48

Q3 2023

Shares 26,428 Value ($000) $2,721 Avg Close $99.84 Range $95.67 - $106.04

Q2 2023

Shares 13,779 Value ($000) $1,590 Avg Close $104.47 Range $97.02 - $109.95

Q1 2023

Shares 14,342 Value ($000) $1,526 Avg Close $98.68 Range $92.86 - $105.40

Q4 2022

Shares 19,856 Value ($000) $2,203 Avg Close $92.80 Range $77.99 - $103.03

Q3 2022

Shares 19,994 Value ($000) $1,721 Avg Close $80.41 Range $76.51 - $85.75

Q2 2022

Shares 20,469 Value ($000) $1,866 Avg Close $79.21 Range $72.83 - $86.09

Q1 2022

Shares 20,608 Value ($000) $1,691 Avg Close $69.85 Range $64.44 - $74.38

Q4 2021

Shares 20,897 Value ($000) $1,602 Avg Close $69.89 Range $62.63 - $80.06

Q3 2021

Shares 20,741 Value ($000) $1,558 Avg Close $66.14 Range $62.09 - $68.78

Q2 2021

Shares 21,613 Value ($000) $1,681 Avg Close $64.14 Range $59.83 - $67.79

Q1 2021

Shares 22,223 Value ($000) $1,714 Avg Close $63.06 Range $58.39 - $69.69

Q4 2020

Shares 23,707 Value ($000) $1,939 Avg Close $64.85 Range $59.73 - $68.80

Q3 2020

Shares 24,474 Value ($000) $2,030 Avg Close $65.93 Range $60.98 - $70.41

Q2 2020

Shares 24,654 Value ($000) $1,907 Avg Close $62.87 Range $58.07 - $67.36

Q1 2020

Shares 28,177 Value ($000) $2,168 Avg Close $65.09 Range $51.91 - $72.71

Q4 2019

Shares 29,380 Value ($000) $2,672 Avg Close $67.55 Range $62.89 - $73.10

Q3 2019

Shares 30,290 Value ($000) $2,550 Avg Close $65.47 Range $61.22 - $68.01

Q2 2019

Shares 32,050 Value ($000) $2,688 Avg Close $62.14 Range $55.86 - $67.34

Q1 2019

Shares 32,628 Value ($000) $2,714 Avg Close $60.29 Range $55.35 - $64.55

Q4 2018

Shares 34,069 Value ($000) $2,603 Avg Close $56.50 Range $50.42 - $61.17

Q3 2018

Shares 34,323 Value ($000) $2,435 Avg Close $50.65 Range $45.40 - $54.60

Q2 2018

Shares 34,531 Value ($000) $2,096 Avg Close $44.52 Range $39.72 - $47.34

Q1 2018

Shares 35,908 Value ($000) $1,956 Avg Close $42.25 Range $39.59 - $47.54

Q4 2017

Shares 39,489 Value ($000) $2,222 Avg Close $43.00 Range $39.63 - $47.96

Q3 2017

Shares 39,913 Value ($000) $2,556 Avg Close $46.68 Range $44.87 - $49.08

Q2 2017

Shares 42,130 Value ($000) $2,700 Avg Close $46.54 Range $45.06 - $48.72

Q1 2017

Shares 44,295 Value ($000) $2,814 Avg Close $46.06 Range $42.70 - $48.31

Q4 2016

Shares 46,036 Value ($000) $2,710 Avg Close $44.08 Range $41.83 - $46.98

Q3 2016

Shares 45,686 Value ($000) $2,851 Avg Close $43.73 Range $40.74 - $45.59

Q2 2016

Shares 47,403 Value ($000) $2,731 Avg Close $39.48 Range $37.06 - $41.09

Q1 2016

Shares 50,520 Value ($000) $2,673 Avg Close $36.03 Range $33.60 - $37.88

Q4 2015

Shares 50,754 Value ($000) $2,681 Avg Close $36.77 Range $33.58 - $38.73

Q3 2015

Shares 54,755 Value ($000) $2,705 Avg Close $38.40 Range $31.46 - $41.36

Q2 2015

Shares 55,397 Value ($000) $3,154 Avg Close $40.23 Range $38.42 - $42.17

Q1 2015

Shares 54,272 Value ($000) $3,120 Avg Close $40.30 Range $37.94 - $43.13

Q4 2014

Shares 53,397 Value ($000) $3,033 Avg Close $39.35 Range $35.32 - $41.85

Q3 2014

Shares 53,439 Value ($000) $3,168 Avg Close $39.37 Range $37.12 - $41.03

Q2 2014

Shares 56,182 Value ($000) $3,250 Avg Close $37.96 Range $36.06 - $39.67

Q1 2014

Shares 53,883 Value ($000) $3,059 Avg Close $35.76 Range $32.43 - $37.92

Q4 2013

Shares 47,728 Value ($000) $2,389 Avg Close $31.29 Range $29.09 - $32.94

Q3 2013

Shares 47,705 Value ($000) $2,271 Avg Close $30.97 Range $29.74 - $31.75

Q2 2013

Shares 47,546 Value ($000) $2,208 Avg Close $30.02 Range $28.02 - $32.11

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	12,031	$1,366	$93.24	$81.31 - $107.59
Q3 2025	12,031	$1,366	$81.01	$75.27 - $86.24
Q2 2025	12,031	$1,366	$77.39	$71.26 - $87.25
Q1 2025	12,031	$1,366	$90.12	$78.10 - $99.24
Q4 2024	12,031	$1,366	$98.70	$90.33 - $109.75
Q3 2024	12,031	$1,366	$112.96	$105.16 - $123.40
Q2 2024	13,321	$1,649	$121.72	$114.80 - $127.87
Q1 2024	12,546	$1,655	$115.77	$102.41 - $125.66
Q4 2023	13,143	$1,433	$96.81	$92.34 - $102.48
Q3 2023	26,428	$2,721	$99.84	$95.67 - $106.04
Q2 2023	13,779	$1,590	$104.47	$97.02 - $109.95
Q1 2023	14,342	$1,526	$98.68	$92.86 - $105.40
Q4 2022	19,856	$2,203	$92.80	$77.99 - $103.03
Q3 2022	19,994	$1,721	$80.41	$76.51 - $85.75
Q2 2022	20,469	$1,866	$79.21	$72.83 - $86.09
Q1 2022	20,608	$1,691	$69.85	$64.44 - $74.38
Q4 2021	20,897	$1,602	$69.89	$62.63 - $80.06
Q3 2021	20,741	$1,558	$66.14	$62.09 - $68.78
Q2 2021	21,613	$1,681	$64.14	$59.83 - $67.79
Q1 2021	22,223	$1,714	$63.06	$58.39 - $69.69
Q4 2020	23,707	$1,939	$64.85	$59.73 - $68.80
Q3 2020	24,474	$2,030	$65.93	$60.98 - $70.41
Q2 2020	24,654	$1,907	$62.87	$58.07 - $67.36
Q1 2020	28,177	$2,168	$65.09	$51.91 - $72.71
Q4 2019	29,380	$2,672	$67.55	$62.89 - $73.10
Q3 2019	30,290	$2,550	$65.47	$61.22 - $68.01
Q2 2019	32,050	$2,688	$62.14	$55.86 - $67.34
Q1 2019	32,628	$2,714	$60.29	$55.35 - $64.55
Q4 2018	34,069	$2,603	$56.50	$50.42 - $61.17
Q3 2018	34,323	$2,435	$50.65	$45.40 - $54.60
Q2 2018	34,531	$2,096	$44.52	$39.72 - $47.34
Q1 2018	35,908	$1,956	$42.25	$39.59 - $47.54
Q4 2017	39,489	$2,222	$43.00	$39.63 - $47.96
Q3 2017	39,913	$2,556	$46.68	$44.87 - $49.08
Q2 2017	42,130	$2,700	$46.54	$45.06 - $48.72
Q1 2017	44,295	$2,814	$46.06	$42.70 - $48.31
Q4 2016	46,036	$2,710	$44.08	$41.83 - $46.98
Q3 2016	45,686	$2,851	$43.73	$40.74 - $45.59
Q2 2016	47,403	$2,731	$39.48	$37.06 - $41.09
Q1 2016	50,520	$2,673	$36.03	$33.60 - $37.88
Q4 2015	50,754	$2,681	$36.77	$33.58 - $38.73
Q3 2015	54,755	$2,705	$38.40	$31.46 - $41.36
Q2 2015	55,397	$3,154	$40.23	$38.42 - $42.17
Q1 2015	54,272	$3,120	$40.30	$37.94 - $43.13
Q4 2014	53,397	$3,033	$39.35	$35.32 - $41.85
Q3 2014	53,439	$3,168	$39.37	$37.12 - $41.03
Q2 2014	56,182	$3,250	$37.96	$36.06 - $39.67
Q1 2014	53,883	$3,059	$35.76	$32.43 - $37.92
Q4 2013	47,728	$2,389	$31.29	$29.09 - $32.94
Q3 2013	47,705	$2,271	$30.97	$29.74 - $31.75
Q2 2013	47,546	$2,208	$30.02	$28.02 - $32.11