PLUS1
Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Merck and Co Inc | MRK | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| -0.05 | -0.06% | 76.88 | 19:58:01 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 77.12 | 76.77 | 77.76 | 76.87 | 76.93 |
MRK Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 76.75 | 78.665 | 76.73 | 77.60 | 8,458,038 | 0.13 | 0.17% |
| 1 Month | 78.04 | 78.77 | 75.64 | 77.54 | 8,225,587 | -1.16 | -1.49% |
| 3 Months | 77.81 | 80.34 | 72.075 | 76.85 | 11,373,866 | -0.93 | -1.2% |
| 6 Months | 77.89 | 80.34 | 71.715 | 76.28 | 11,943,521 | -1.01 | -1.3% |
| 1 Year | 78.74 | 87.80 | 71.715 | 78.50 | 10,246,122 | -1.86 | -2.36% |
| 3 Years | 63.79 | 92.64 | 63.53 | 78.83 | 10,306,213 | 13.09 | 20.52% |
| 5 Years | 58.83 | 92.64 | 52.83 | 71.95 | 9,976,957 | 18.05 | 30.68% |
MRK 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30 2021 | 76.87 | -0.06 | -0.08% | 77.12 | 77.76 | 76.77 | 12,998,629 |
| Jul 29 2021 | 76.93 | -1.40 | -1.79% | 77.55 | 77.92 | 76.81 | 11,558,856 |
| Jul 28 2021 | 78.33 | 0.48 | 0.62% | 77.85 | 78.665 | 77.47 | 10,984,672 |
| Jul 27 2021 | 77.85 | 0.61 | 0.79% | 77.24 | 78.125 | 76.74 | 8,116,409 |
| Jul 26 2021 | 77.24 | -0.30 | -0.39% | 77.54 | 77.605 | 76.955 | 5,070,592 |
| Jul 23 2021 | 77.54 | 1.01 | 1.32% | 76.75 | 77.675 | 76.73 | 6,559,660 |
| Jul 22 2021 | 76.53 | 0.14 | 0.18% | 76.46 | 76.79 | 76.08 | 8,708,046 |
| Jul 21 2021 | 76.39 | 0.22 | 0.29% | 76.34 | 76.46 | 75.64 | 7,421,616 |
| Jul 20 2021 | 76.17 | -0.88 | -1.14% | 77.07 | 78.13 | 75.9532 | 11,621,519 |
| Jul 19 2021 | 77.05 | -0.97 | -1.24% | 77.81 | 78.3384 | 76.15 | 9,827,144 |
| Jul 16 2021 | 78.02 | 0.12 | 0.15% | 78.14 | 78.38 | 77.63 | 7,628,466 |
| Jul 15 2021 | 77.90 | 0.28 | 0.36% | 77.46 | 78.04 | 77.21 | 7,040,503 |
| Jul 14 2021 | 77.62 | 0.01 | 0.01% | 77.71 | 77.715 | 76.88 | 7,160,616 |
| Jul 13 2021 | 77.61 | 0.06 | 0.08% | 77.40 | 77.77 | 77.24 | 6,453,011 |
| Jul 12 2021 | 77.55 | -0.44 | -0.56% | 77.55 | 78.43 | 77.39 | 11,086,983 |
| Jul 09 2021 | 77.99 | -0.13 | -0.17% | 78.47 | 78.69 | 77.94 | 5,988,510 |
| Jul 08 2021 | 78.12 | -0.44 | -0.56% | 77.77 | 78.30 | 77.305 | 8,400,006 |
| Jul 07 2021 | 78.56 | 0.45 | 0.58% | 78.39 | 78.61 | 78.13 | 8,273,892 |
| Jul 06 2021 | 78.11 | -0.49 | -0.62% | 78.15 | 78.35 | 77.56 | 6,717,972 |
| Jul 02 2021 | 78.60 | 0.61 | 0.78% | 78.04 | 78.77 | 77.76 | 7,667,689 |
| Jul 01 2021 | 77.99 | 0.22 | 0.28% | 77.45 | 78.15 | 77.45 | 9,210,942 |
