MERCK & CO INC

Ticker: MRK CUSIP: 58933Y105 Class: COM

GHP Investment Advisors, Inc.'s Holding History (CIK: 0001401561)

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

Q4 2025

Shares 113,997 Value ($000) $11,999 Avg Close $93.24 Range $81.31 - $107.59

Q3 2025

Shares 113,610 Value ($000) $9,535 Avg Close $81.01 Range $75.27 - $86.24

Q2 2025

Shares 117,049 Value ($000) $9,266 Avg Close $77.39 Range $71.26 - $87.25

Q1 2025

Shares 120,859 Value ($000) $10,848 Avg Close $90.12 Range $78.10 - $99.24

Q4 2024

Shares 122,020 Value ($000) $12,139 Avg Close $98.70 Range $90.33 - $109.75

Q3 2024

Shares 123,343 Value ($000) $14,007 Avg Close $112.96 Range $105.16 - $123.40

Q2 2024

Shares 121,637 Value ($000) $15,059 Avg Close $121.72 Range $114.80 - $127.87

Q1 2024

Shares 121,320 Value ($000) $16,008 Avg Close $115.77 Range $102.41 - $125.66

Q4 2023

Shares 119,979 Value ($000) $13,080 Avg Close $96.81 Range $92.34 - $102.48

Q3 2023

Shares 117,544 Value ($000) $12,226 Avg Close $99.84 Range $95.67 - $106.04

Q2 2023

Shares 116,220 Value ($000) $12,487 Avg Close $104.47 Range $97.02 - $109.95

Q1 2023

Shares 111,525 Value ($000) $11,865 Avg Close $98.68 Range $92.86 - $105.40

Q4 2022

Shares 109,561 Value ($000) $12,156 Avg Close $92.80 Range $77.99 - $103.03

Q3 2022

Shares 107,632 Value ($000) $9,269 Avg Close $80.41 Range $76.51 - $85.75

Q2 2022

Shares 103,989 Value ($000) $9,481 Avg Close $79.21 Range $72.83 - $86.09

Q1 2022

Shares 101,045 Value ($000) $8,291 Avg Close $69.85 Range $64.44 - $74.38

Q4 2021

Shares 96,837 Value ($000) $7,422 Avg Close $69.89 Range $62.63 - $80.06

Q3 2021

Shares 95,489 Value ($000) $7,172 Avg Close $66.14 Range $62.09 - $68.78

Q2 2021

Shares 86,731 Value ($000) $6,745 Avg Close $64.14 Range $59.83 - $67.79

Q1 2021

Shares 84,820 Value ($000) $6,539 Avg Close $63.06 Range $58.39 - $69.69

Q4 2020

Shares 79,574 Value ($000) $6,509 Avg Close $64.85 Range $59.73 - $68.80

Q3 2020

Shares 73,048 Value ($000) $6,059 Avg Close $65.93 Range $60.98 - $70.41

Q2 2020

Shares 57,282 Value ($000) $4,430 Avg Close $62.87 Range $58.07 - $67.36

Q1 2020

Shares 48,870 Value ($000) $3,760 Avg Close $65.09 Range $51.91 - $72.71

Q4 2019

Shares 46,501 Value ($000) $4,229 Avg Close $67.55 Range $62.89 - $73.10

Q3 2019

Shares 45,420 Value ($000) $3,823 Avg Close $65.47 Range $61.22 - $68.01

Q2 2019

Shares 45,688 Value ($000) $3,831 Avg Close $62.14 Range $55.86 - $67.34

Q1 2019

Shares 43,390 Value ($000) $3,609 Avg Close $60.29 Range $55.35 - $64.55

Q4 2018

Shares 40,300 Value ($000) $3,079 Avg Close $56.50 Range $50.42 - $61.17

Q3 2018

Shares 28,767 Value ($000) $2,041 Avg Close $50.65 Range $45.40 - $54.60

Q2 2018

Shares 28,964 Value ($000) $1,758 Avg Close $44.52 Range $39.72 - $47.34

Q1 2018

Shares 26,794 Value ($000) $1,459 Avg Close $42.25 Range $39.59 - $47.54

Q4 2017

Shares 26,655 Value ($000) $1,500 Avg Close $43.00 Range $39.63 - $47.96

Q3 2017

Shares 26,457 Value ($000) $1,694 Avg Close $46.68 Range $44.87 - $49.08

Q2 2017

Shares 25,476 Value ($000) $1,633 Avg Close $46.54 Range $45.06 - $48.72

Q1 2017

Shares 26,382 Value ($000) $1,676 Avg Close $46.06 Range $42.70 - $48.31

Q4 2016

Shares 26,232 Value ($000) $1,544 Avg Close $44.08 Range $41.83 - $46.98

Q3 2016

Shares 23,104 Value ($000) $1,442 Avg Close $43.73 Range $40.74 - $45.59

Q2 2016

Shares 23,027 Value ($000) $1,327 Avg Close $39.48 Range $37.06 - $41.09

Q1 2016

Shares 22,008 Value ($000) $1,164 Avg Close $36.03 Range $33.60 - $37.88

Q4 2015

Shares 20,926 Value ($000) $1,105 Avg Close $36.77 Range $33.58 - $38.73

Q3 2015

Shares 14,787 Value ($000) $730 Avg Close $38.40 Range $31.46 - $41.36

Q2 2015

Shares 12,542 Value ($000) $720 Avg Close $40.23 Range $38.42 - $42.17

Q1 2015

Shares 8,204 Value ($000) $472 Avg Close $40.30 Range $37.94 - $43.13

Q4 2014

Shares 7,566 Value ($000) $430 Avg Close $39.35 Range $35.32 - $41.85

Q3 2014

Shares 7,053 Value ($000) $418 Avg Close $39.37 Range $37.12 - $41.03

Q2 2014

Shares 6,415 Value ($000) $371 Avg Close $37.96 Range $36.06 - $39.67

Q1 2014

Shares 6,112 Value ($000) $347 Avg Close $35.76 Range $32.43 - $37.92

Q4 2013

Shares 5,364 Value ($000) $268 Avg Close $31.29 Range $29.09 - $32.94

Q3 2013

Shares 5,071 Value ($000) $241 Avg Close $30.97 Range $29.74 - $31.75

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	113,997	$11,999	$93.24	$81.31 - $107.59
Q3 2025	113,610	$9,535	$81.01	$75.27 - $86.24
Q2 2025	117,049	$9,266	$77.39	$71.26 - $87.25
Q1 2025	120,859	$10,848	$90.12	$78.10 - $99.24
Q4 2024	122,020	$12,139	$98.70	$90.33 - $109.75
Q3 2024	123,343	$14,007	$112.96	$105.16 - $123.40
Q2 2024	121,637	$15,059	$121.72	$114.80 - $127.87
Q1 2024	121,320	$16,008	$115.77	$102.41 - $125.66
Q4 2023	119,979	$13,080	$96.81	$92.34 - $102.48
Q3 2023	117,544	$12,226	$99.84	$95.67 - $106.04
Q2 2023	116,220	$12,487	$104.47	$97.02 - $109.95
Q1 2023	111,525	$11,865	$98.68	$92.86 - $105.40
Q4 2022	109,561	$12,156	$92.80	$77.99 - $103.03
Q3 2022	107,632	$9,269	$80.41	$76.51 - $85.75
Q2 2022	103,989	$9,481	$79.21	$72.83 - $86.09
Q1 2022	101,045	$8,291	$69.85	$64.44 - $74.38
Q4 2021	96,837	$7,422	$69.89	$62.63 - $80.06
Q3 2021	95,489	$7,172	$66.14	$62.09 - $68.78
Q2 2021	86,731	$6,745	$64.14	$59.83 - $67.79
Q1 2021	84,820	$6,539	$63.06	$58.39 - $69.69
Q4 2020	79,574	$6,509	$64.85	$59.73 - $68.80
Q3 2020	73,048	$6,059	$65.93	$60.98 - $70.41
Q2 2020	57,282	$4,430	$62.87	$58.07 - $67.36
Q1 2020	48,870	$3,760	$65.09	$51.91 - $72.71
Q4 2019	46,501	$4,229	$67.55	$62.89 - $73.10
Q3 2019	45,420	$3,823	$65.47	$61.22 - $68.01
Q2 2019	45,688	$3,831	$62.14	$55.86 - $67.34
Q1 2019	43,390	$3,609	$60.29	$55.35 - $64.55
Q4 2018	40,300	$3,079	$56.50	$50.42 - $61.17
Q3 2018	28,767	$2,041	$50.65	$45.40 - $54.60
Q2 2018	28,964	$1,758	$44.52	$39.72 - $47.34
Q1 2018	26,794	$1,459	$42.25	$39.59 - $47.54
Q4 2017	26,655	$1,500	$43.00	$39.63 - $47.96
Q3 2017	26,457	$1,694	$46.68	$44.87 - $49.08
Q2 2017	25,476	$1,633	$46.54	$45.06 - $48.72
Q1 2017	26,382	$1,676	$46.06	$42.70 - $48.31
Q4 2016	26,232	$1,544	$44.08	$41.83 - $46.98
Q3 2016	23,104	$1,442	$43.73	$40.74 - $45.59
Q2 2016	23,027	$1,327	$39.48	$37.06 - $41.09
Q1 2016	22,008	$1,164	$36.03	$33.60 - $37.88
Q4 2015	20,926	$1,105	$36.77	$33.58 - $38.73
Q3 2015	14,787	$730	$38.40	$31.46 - $41.36
Q2 2015	12,542	$720	$40.23	$38.42 - $42.17
Q1 2015	8,204	$472	$40.30	$37.94 - $43.13
Q4 2014	7,566	$430	$39.35	$35.32 - $41.85
Q3 2014	7,053	$418	$39.37	$37.12 - $41.03
Q2 2014	6,415	$371	$37.96	$36.06 - $39.67
Q1 2014	6,112	$347	$35.76	$32.43 - $37.92
Q4 2013	5,364	$268	$31.29	$29.09 - $32.94
Q3 2013	5,071	$241	$30.97	$29.74 - $31.75