MERCK & CO INC

Ticker: MRK CUSIP: 58933Y105 Class: COM

FOUNDATION RESOURCE MANAGEMENT INC's Holding History (CIK: 0001179232)

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

Q4 2025

Shares 193,095 Value ($000) $20,325 Avg Close $93.24 Range $81.31 - $107.59

Q3 2025

Shares 190,778 Value ($000) $16,012 Avg Close $81.01 Range $75.27 - $86.24

Q2 2025

Shares 188,552 Value ($000) $14,926 Avg Close $77.39 Range $71.26 - $87.25

Q1 2025

Shares 186,197 Value ($000) $16,713 Avg Close $90.12 Range $78.10 - $99.24

Q4 2024

Shares 126,828 Value ($000) $12,617 Avg Close $98.70 Range $90.33 - $109.75

Q3 2024

Shares 127,483 Value ($000) $14,477 Avg Close $112.96 Range $105.16 - $123.40

Q2 2024

Shares 127,756 Value ($000) $15,816 Avg Close $121.72 Range $114.80 - $127.87

Q1 2024

Shares 128,818 Value ($000) $16,998 Avg Close $115.77 Range $102.41 - $125.66

Q4 2023

Shares 196,623 Value ($000) $21,436 Avg Close $96.81 Range $92.34 - $102.48

Q3 2023

Shares 199,823 Value ($000) $20,572 Avg Close $99.84 Range $95.67 - $106.04

Q2 2023

Shares 203,468 Value ($000) $23 Avg Close $104.47 Range $97.02 - $109.95

Q1 2023

Shares 204,123 Value ($000) $22 Avg Close $98.68 Range $92.86 - $105.40

Q4 2022

Shares 205,404 Value ($000) $23 Avg Close $92.80 Range $77.99 - $103.03

Q3 2022

Shares 205,695 Value ($000) $17,714 Avg Close $80.41 Range $76.51 - $85.75

Q2 2022

Shares 203,276 Value ($000) $18,533 Avg Close $79.21 Range $72.83 - $86.09

Q1 2022

Shares 215,366 Value ($000) $17,671 Avg Close $69.85 Range $64.44 - $74.38

Q4 2021

Shares 215,614 Value ($000) $16,525 Avg Close $69.89 Range $62.63 - $80.06

Q3 2021

Shares 219,754 Value ($000) $16,506 Avg Close $66.14 Range $62.09 - $68.78

Q2 2021

Shares 220,654 Value ($000) $17,160 Avg Close $64.14 Range $59.83 - $67.79

Q1 2021

Shares 227,253 Value ($000) $17,519 Avg Close $63.06 Range $58.39 - $69.69

Q4 2020

Shares 230,778 Value ($000) $18,878 Avg Close $64.85 Range $59.73 - $68.80

Q3 2020

Shares 234,458 Value ($000) $19,448 Avg Close $65.93 Range $60.98 - $70.41

Q2 2020

Shares 241,600 Value ($000) $18,683 Avg Close $62.87 Range $58.07 - $67.36

Q1 2020

Shares 247,857 Value ($000) $19,070 Avg Close $65.09 Range $51.91 - $72.71

Q4 2019

Shares 315,666 Value ($000) $28,710 Avg Close $67.55 Range $62.89 - $73.10

Q3 2019

Shares 325,703 Value ($000) $27,418 Avg Close $65.47 Range $61.22 - $68.01

Q2 2019

Shares 330,729 Value ($000) $27,732 Avg Close $62.14 Range $55.86 - $67.34

Q1 2019

Shares 332,708 Value ($000) $27,671 Avg Close $60.29 Range $55.35 - $64.55

Q4 2018

Shares 344,845 Value ($000) $26,350 Avg Close $56.50 Range $50.42 - $61.17

Q3 2018

Shares 347,780 Value ($000) $24,672 Avg Close $50.65 Range $45.40 - $54.60

Q2 2018

Shares 476,260 Value ($000) $28,909 Avg Close $44.52 Range $39.72 - $47.34

Q1 2018

Shares 477,433 Value ($000) $26,006 Avg Close $42.25 Range $39.59 - $47.54

Q4 2017

Shares 596,954 Value ($000) $33,591 Avg Close $43.00 Range $39.63 - $47.96

Q3 2017

Shares 604,449 Value ($000) $38,703 Avg Close $46.68 Range $44.87 - $49.08

Q2 2017

Shares 612,145 Value ($000) $39,232 Avg Close $46.54 Range $45.06 - $48.72

Q1 2017

Shares 612,650 Value ($000) $38,928 Avg Close $46.06 Range $42.70 - $48.31

Q4 2016

Shares 649,053 Value ($000) $38,210 Avg Close $44.08 Range $41.83 - $46.98

Q3 2016

Shares 652,982 Value ($000) $40,753 Avg Close $43.73 Range $40.74 - $45.59

Q2 2016

Shares 657,137 Value ($000) $37,858 Avg Close $39.48 Range $37.06 - $41.09

Q1 2016

Shares 657,437 Value ($000) $34,785 Avg Close $36.03 Range $33.60 - $37.88

Q4 2015

Shares 664,174 Value ($000) $35,082 Avg Close $36.77 Range $33.58 - $38.73

Q3 2015

Shares 676,176 Value ($000) $33,396 Avg Close $38.40 Range $31.46 - $41.36

Q2 2015

Shares 684,324 Value ($000) $38,959 Avg Close $40.23 Range $38.42 - $42.17

Q1 2015

Shares 707,427 Value ($000) $40,663 Avg Close $40.30 Range $37.94 - $43.13

Q4 2014

Shares 801,901 Value ($000) $45,540 Avg Close $39.35 Range $35.32 - $41.85

Q3 2014

Shares 803,546 Value ($000) $47,634 Avg Close $39.37 Range $37.12 - $41.03

Q2 2014

Shares 838,343 Value ($000) $48,498 Avg Close $37.96 Range $36.06 - $39.67

Q1 2014

Shares 843,383 Value ($000) $47,879 Avg Close $35.76 Range $32.43 - $37.92

Q4 2013

Shares 873,956 Value ($000) $43,741 Avg Close $31.29 Range $29.09 - $32.94

Q3 2013

Shares 877,249 Value ($000) $41,765 Avg Close $30.97 Range $29.74 - $31.75

Q2 2013

Shares 878,769 Value ($000) $40,819 Avg Close $30.02 Range $28.02 - $32.11

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	193,095	$20,325	$93.24	$81.31 - $107.59
Q3 2025	190,778	$16,012	$81.01	$75.27 - $86.24
Q2 2025	188,552	$14,926	$77.39	$71.26 - $87.25
Q1 2025	186,197	$16,713	$90.12	$78.10 - $99.24
Q4 2024	126,828	$12,617	$98.70	$90.33 - $109.75
Q3 2024	127,483	$14,477	$112.96	$105.16 - $123.40
Q2 2024	127,756	$15,816	$121.72	$114.80 - $127.87
Q1 2024	128,818	$16,998	$115.77	$102.41 - $125.66
Q4 2023	196,623	$21,436	$96.81	$92.34 - $102.48
Q3 2023	199,823	$20,572	$99.84	$95.67 - $106.04
Q2 2023	203,468	$23	$104.47	$97.02 - $109.95
Q1 2023	204,123	$22	$98.68	$92.86 - $105.40
Q4 2022	205,404	$23	$92.80	$77.99 - $103.03
Q3 2022	205,695	$17,714	$80.41	$76.51 - $85.75
Q2 2022	203,276	$18,533	$79.21	$72.83 - $86.09
Q1 2022	215,366	$17,671	$69.85	$64.44 - $74.38
Q4 2021	215,614	$16,525	$69.89	$62.63 - $80.06
Q3 2021	219,754	$16,506	$66.14	$62.09 - $68.78
Q2 2021	220,654	$17,160	$64.14	$59.83 - $67.79
Q1 2021	227,253	$17,519	$63.06	$58.39 - $69.69
Q4 2020	230,778	$18,878	$64.85	$59.73 - $68.80
Q3 2020	234,458	$19,448	$65.93	$60.98 - $70.41
Q2 2020	241,600	$18,683	$62.87	$58.07 - $67.36
Q1 2020	247,857	$19,070	$65.09	$51.91 - $72.71
Q4 2019	315,666	$28,710	$67.55	$62.89 - $73.10
Q3 2019	325,703	$27,418	$65.47	$61.22 - $68.01
Q2 2019	330,729	$27,732	$62.14	$55.86 - $67.34
Q1 2019	332,708	$27,671	$60.29	$55.35 - $64.55
Q4 2018	344,845	$26,350	$56.50	$50.42 - $61.17
Q3 2018	347,780	$24,672	$50.65	$45.40 - $54.60
Q2 2018	476,260	$28,909	$44.52	$39.72 - $47.34
Q1 2018	477,433	$26,006	$42.25	$39.59 - $47.54
Q4 2017	596,954	$33,591	$43.00	$39.63 - $47.96
Q3 2017	604,449	$38,703	$46.68	$44.87 - $49.08
Q2 2017	612,145	$39,232	$46.54	$45.06 - $48.72
Q1 2017	612,650	$38,928	$46.06	$42.70 - $48.31
Q4 2016	649,053	$38,210	$44.08	$41.83 - $46.98
Q3 2016	652,982	$40,753	$43.73	$40.74 - $45.59
Q2 2016	657,137	$37,858	$39.48	$37.06 - $41.09
Q1 2016	657,437	$34,785	$36.03	$33.60 - $37.88
Q4 2015	664,174	$35,082	$36.77	$33.58 - $38.73
Q3 2015	676,176	$33,396	$38.40	$31.46 - $41.36
Q2 2015	684,324	$38,959	$40.23	$38.42 - $42.17
Q1 2015	707,427	$40,663	$40.30	$37.94 - $43.13
Q4 2014	801,901	$45,540	$39.35	$35.32 - $41.85
Q3 2014	803,546	$47,634	$39.37	$37.12 - $41.03
Q2 2014	838,343	$48,498	$37.96	$36.06 - $39.67
Q1 2014	843,383	$47,879	$35.76	$32.43 - $37.92
Q4 2013	873,956	$43,741	$31.29	$29.09 - $32.94
Q3 2013	877,249	$41,765	$30.97	$29.74 - $31.75
Q2 2013	878,769	$40,819	$30.02	$28.02 - $32.11