PLUS1
Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Big Cap Pro
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 | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -2.58 | -2.91% | 85.98 | 88.825 | 85.58 | 88.79 | 88.56 | 20:00:00 |
MRK Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 91.39 | 91.9999 | 85.58 | 89.70 | 9,805,099 | -5.41 | -5.92% |
| 1 Month | 91.89 | 92.44 | 85.58 | 90.08 | 8,087,779 | -5.91 | -6.43% |
| 3 Months | 86.87 | 92.64 | 82.50 | 87.99 | 7,993,668 | -0.89 | -1.02% |
| 6 Months | 82.00 | 92.64 | 78.85 | 85.72 | 8,262,268 | 3.98 | 4.85% |
| 1 Year | 75.16 | 92.64 | 72.05 | 82.48 | 9,391,667 | 10.82 | 14.4% |
| 3 Years | 61.59 | 92.64 | 52.83 | 69.77 | 9,591,491 | 24.39 | 39.6% |
| 5 Years | 62.58 | 92.64 | 45.69 | 64.65 | 9,525,849 | 23.40 | 37.39% |
MRK 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 24 2020 | 85.98 | -2.58 | -2.91% | 88.79 | 89.40 | 85.58 | 14,269,266 |
| Jan 23 2020 | 88.56 | -1.09 | -1.22% | 89.94 | 90.00 | 88.26 | 12,591,950 |
| Jan 22 2020 | 89.65 | -0.32 | -0.36% | 90.38 | 90.46 | 89.52 | 7,442,401 |
| Jan 21 2020 | 89.97 | -1.00 | -1.1% | 90.72 | 91.01 | 89.71 | 9,562,099 |
| Jan 17 2020 | 90.97 | -0.21 | -0.23% | 91.39 | 91.9999 | 90.86 | 9,623,946 |
| Jan 16 2020 | 91.18 | -0.36 | -0.39% | 91.97 | 92.0554 | 91.05 | 6,919,377 |
| Jan 15 2020 | 91.54 | 1.61 | 1.79% | 90.10 | 91.72 | 89.80 | 9,173,639 |
| Jan 14 2020 | 89.93 | 0.42 | 0.47% | 89.58 | 90.11 | 88.87 | 8,239,964 |
| Jan 13 2020 | 89.51 | -0.02 | -0.02% | 89.73 | 90.00 | 89.02 | 9,791,458 |
| Jan 10 2020 | 89.53 | 0.51 | 0.57% | 89.66 | 90.11 | 89.38 | 5,672,794 |
| Jan 09 2020 | 89.02 | 0.32 | 0.36% | 89.07 | 90.05 | 88.78 | 9,284,722 |
| Jan 08 2020 | 88.70 | -0.50 | -0.56% | 89.04 | 89.50 | 88.40 | 14,501,225 |
| Jan 07 2020 | 89.1999 | -1.60 | -1.76% | 90.81 | 91.64 | 89.0035 | 10,622,334 |
| Jan 06 2020 | 90.80 | -0.45 | -0.49% | 91.20 | 91.82 | 90.60 | 6,816,064 |
| Jan 03 2020 | 91.25 | -1.19 | -1.29% | 90.68 | 92.07 | 90.51 | 5,632,589 |
| Jan 02 2020 | 92.44 | 1.49 | 1.64% | 91.15 | 92.44 | 90.365 | 7,873,188 |
| Dec 31 2019 | 90.95 | -0.08 | -0.09% | 90.97 | 91.13 | 90.44 | 4,494,293 |
| Dec 30 2019 | 91.03 | -0.41 | -0.45% | 91.67 | 92.00 | 90.73 | 3,752,783 |
| Dec 27 2019 | 91.44 | -0.08 | -0.09% | 91.89 | 91.89 | 91.27 | 3,585,204 |
| Dec 26 2019 | 91.52 | 0.08 | 0.09% | 91.60 | 91.72 | 91.07 | 2,921,965 |
