MERCK & CO INC

Ticker: MRK CUSIP: 58933Y105 Class: COM

Busey Trust CO's Holding History (CIK: 0001427202)

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

Q4 2025

Shares 81,548 Value ($000) $8,584 Avg Close $93.24 Range $81.31 - $107.59

Q3 2025

Shares 79,525 Value ($000) $6,675 Avg Close $81.01 Range $75.27 - $86.24

Q2 2025

Shares 85,362 Value ($000) $6,757 Avg Close $77.39 Range $71.26 - $87.25

Q1 2025

Shares 86,966 Value ($000) $7,806 Avg Close $90.12 Range $78.10 - $99.24

Q4 2024

Shares 89,882 Value ($000) $8,941 Avg Close $98.70 Range $90.33 - $109.75

Q3 2024

Shares 91,402 Value ($000) $10,380 Avg Close $112.96 Range $105.16 - $123.40

Q2 2024

Shares 91,944 Value ($000) $11,383 Avg Close $121.72 Range $114.80 - $127.87

Q1 2024

Shares 91,517 Value ($000) $12,076 Avg Close $115.77 Range $102.41 - $125.66

Q4 2023

Shares 90,170 Value ($000) $9,830 Avg Close $96.81 Range $92.34 - $102.48

Q3 2023

Shares 91,518 Value ($000) $9,422 Avg Close $99.84 Range $95.67 - $106.04

Q2 2023

Shares 93,955 Value ($000) $10,841 Avg Close $104.47 Range $97.02 - $109.95

Q1 2023

Shares 96,933 Value ($000) $10,313 Avg Close $98.68 Range $92.86 - $105.40

Q4 2022

Shares 95,528 Value ($000) $10,599 Avg Close $92.80 Range $77.99 - $103.03

Q3 2022

Shares 97,936 Value ($000) $8,435 Avg Close $80.41 Range $76.51 - $85.75

Q2 2022

Shares 98,946 Value ($000) $9,021 Avg Close $79.21 Range $72.83 - $86.09

Q1 2022

Shares 98,917 Value ($000) $8,116 Avg Close $69.85 Range $64.44 - $74.38

Q4 2021

Shares 100,625 Value ($000) $7,712 Avg Close $69.89 Range $62.63 - $80.06

Q3 2021

Shares 101,681 Value ($000) $7,638 Avg Close $66.14 Range $62.09 - $68.78

Q2 2021

Shares 53,518 Value ($000) $4,163 Avg Close $64.14 Range $59.83 - $67.79

Q1 2021

Shares 79,304 Value ($000) $6,114 Avg Close $63.06 Range $58.39 - $69.69

Q4 2020

Shares 80,229 Value ($000) $6,563 Avg Close $64.85 Range $59.73 - $68.80

Q3 2020

Shares 79,796 Value ($000) $6,619 Avg Close $65.93 Range $60.98 - $70.41

Q2 2020

Shares 91,600 Value ($000) $7,084 Avg Close $62.87 Range $58.07 - $67.36

Q1 2020

Shares 93,111 Value ($000) $7,164 Avg Close $65.09 Range $51.91 - $72.71

Q4 2019

Shares 94,312 Value ($000) $8,577 Avg Close $67.55 Range $62.89 - $73.10

Q3 2019

Shares 92,622 Value ($000) $7,797 Avg Close $65.47 Range $61.22 - $68.01

Q2 2019

Shares 79,390 Value ($000) $6,657 Avg Close $62.14 Range $55.86 - $67.34

Q1 2019

Shares 83,995 Value ($000) $6,986 Avg Close $60.29 Range $55.35 - $64.55

Q4 2018

Shares 83,961 Value ($000) $6,416 Avg Close $56.50 Range $50.42 - $61.17

Q3 2018

Shares 83,613 Value ($000) $5,931 Avg Close $50.65 Range $45.40 - $54.60

Q2 2018

Shares 78,049 Value ($000) $4,738 Avg Close $44.52 Range $39.72 - $47.34

Q1 2018

Shares 77,076 Value ($000) $4,199 Avg Close $42.25 Range $39.59 - $47.54

Q4 2017

Shares 78,054 Value ($000) $4,392 Avg Close $43.00 Range $39.63 - $47.96

Q3 2017

Shares 77,869 Value ($000) $4,986 Avg Close $46.68 Range $44.87 - $49.08

Q2 2017

Shares 77,991 Value ($000) $4,999 Avg Close $46.54 Range $45.06 - $48.72

Q1 2017

Shares 79,181 Value ($000) $5,032 Avg Close $46.06 Range $42.70 - $48.31

Q4 2016

Shares 78,752 Value ($000) $4,636 Avg Close $44.08 Range $41.83 - $46.98

Q3 2016

Shares 81,276 Value ($000) $5,072 Avg Close $43.73 Range $40.74 - $45.59

Q2 2016

Shares 83,818 Value ($000) $4,829 Avg Close $39.48 Range $37.06 - $41.09

Q1 2016

Shares 44,481 Value ($000) $2,353 Avg Close $36.03 Range $33.60 - $37.88

Q4 2015

Shares 44,155 Value ($000) $2,333 Avg Close $36.77 Range $33.58 - $38.73

Q3 2015

Shares 46,137 Value ($000) $2,279 Avg Close $38.40 Range $31.46 - $41.36

Q2 2015

Shares 47,524 Value ($000) $2,705 Avg Close $40.23 Range $38.42 - $42.17

Q1 2015

Shares 47,966 Value ($000) $2,757 Avg Close $40.30 Range $37.94 - $43.13

Q4 2014

Shares 46,529 Value ($000) $2,643 Avg Close $39.35 Range $35.32 - $41.85

Q3 2014

Shares 46,529 Value ($000) $2,758 Avg Close $39.37 Range $37.12 - $41.03

Q2 2014

Shares 44,487 Value ($000) $2,574 Avg Close $37.96 Range $36.06 - $39.67

Q1 2014

Shares 45,337 Value ($000) $2,574 Avg Close $35.76 Range $32.43 - $37.92

Q4 2013

Shares 45,388 Value ($000) $2,272 Avg Close $31.29 Range $29.09 - $32.94

Q3 2013

Shares 44,311 Value ($000) $2,109 Avg Close $30.97 Range $29.74 - $31.75

Q2 2013

Shares 44,898 Value ($000) $2,085 Avg Close $30.02 Range $28.02 - $32.11

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	81,548	$8,584	$93.24	$81.31 - $107.59
Q3 2025	79,525	$6,675	$81.01	$75.27 - $86.24
Q2 2025	85,362	$6,757	$77.39	$71.26 - $87.25
Q1 2025	86,966	$7,806	$90.12	$78.10 - $99.24
Q4 2024	89,882	$8,941	$98.70	$90.33 - $109.75
Q3 2024	91,402	$10,380	$112.96	$105.16 - $123.40
Q2 2024	91,944	$11,383	$121.72	$114.80 - $127.87
Q1 2024	91,517	$12,076	$115.77	$102.41 - $125.66
Q4 2023	90,170	$9,830	$96.81	$92.34 - $102.48
Q3 2023	91,518	$9,422	$99.84	$95.67 - $106.04
Q2 2023	93,955	$10,841	$104.47	$97.02 - $109.95
Q1 2023	96,933	$10,313	$98.68	$92.86 - $105.40
Q4 2022	95,528	$10,599	$92.80	$77.99 - $103.03
Q3 2022	97,936	$8,435	$80.41	$76.51 - $85.75
Q2 2022	98,946	$9,021	$79.21	$72.83 - $86.09
Q1 2022	98,917	$8,116	$69.85	$64.44 - $74.38
Q4 2021	100,625	$7,712	$69.89	$62.63 - $80.06
Q3 2021	101,681	$7,638	$66.14	$62.09 - $68.78
Q2 2021	53,518	$4,163	$64.14	$59.83 - $67.79
Q1 2021	79,304	$6,114	$63.06	$58.39 - $69.69
Q4 2020	80,229	$6,563	$64.85	$59.73 - $68.80
Q3 2020	79,796	$6,619	$65.93	$60.98 - $70.41
Q2 2020	91,600	$7,084	$62.87	$58.07 - $67.36
Q1 2020	93,111	$7,164	$65.09	$51.91 - $72.71
Q4 2019	94,312	$8,577	$67.55	$62.89 - $73.10
Q3 2019	92,622	$7,797	$65.47	$61.22 - $68.01
Q2 2019	79,390	$6,657	$62.14	$55.86 - $67.34
Q1 2019	83,995	$6,986	$60.29	$55.35 - $64.55
Q4 2018	83,961	$6,416	$56.50	$50.42 - $61.17
Q3 2018	83,613	$5,931	$50.65	$45.40 - $54.60
Q2 2018	78,049	$4,738	$44.52	$39.72 - $47.34
Q1 2018	77,076	$4,199	$42.25	$39.59 - $47.54
Q4 2017	78,054	$4,392	$43.00	$39.63 - $47.96
Q3 2017	77,869	$4,986	$46.68	$44.87 - $49.08
Q2 2017	77,991	$4,999	$46.54	$45.06 - $48.72
Q1 2017	79,181	$5,032	$46.06	$42.70 - $48.31
Q4 2016	78,752	$4,636	$44.08	$41.83 - $46.98
Q3 2016	81,276	$5,072	$43.73	$40.74 - $45.59
Q2 2016	83,818	$4,829	$39.48	$37.06 - $41.09
Q1 2016	44,481	$2,353	$36.03	$33.60 - $37.88
Q4 2015	44,155	$2,333	$36.77	$33.58 - $38.73
Q3 2015	46,137	$2,279	$38.40	$31.46 - $41.36
Q2 2015	47,524	$2,705	$40.23	$38.42 - $42.17
Q1 2015	47,966	$2,757	$40.30	$37.94 - $43.13
Q4 2014	46,529	$2,643	$39.35	$35.32 - $41.85
Q3 2014	46,529	$2,758	$39.37	$37.12 - $41.03
Q2 2014	44,487	$2,574	$37.96	$36.06 - $39.67
Q1 2014	45,337	$2,574	$35.76	$32.43 - $37.92
Q4 2013	45,388	$2,272	$31.29	$29.09 - $32.94
Q3 2013	44,311	$2,109	$30.97	$29.74 - $31.75
Q2 2013	44,898	$2,085	$30.02	$28.02 - $32.11