PLUS1
Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
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
 |
|
|---|---|---|---|---|
| -0.27 | -0.33% | 80.90 | 19:59:56 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 81.13 | 80.88 | 81.48 | 81.15 | 81.17 |
MRK Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 78.09 | 81.48 | 77.11 | 79.32 | 12,569,524 | 2.81 | 3.6% |
| 1 Month | 73.72 | 84.56 | 72.66 | 79.83 | 20,272,592 | 7.18 | 9.74% |
| 3 Months | 77.12 | 84.56 | 70.89 | 77.32 | 13,859,707 | 3.78 | 4.9% |
| 6 Months | 79.04 | 84.56 | 70.89 | 77.03 | 12,672,332 | 1.86 | 2.35% |
| 1 Year | 78.10 | 85.60 | 70.89 | 77.45 | 11,605,744 | 2.80 | 3.59% |
| 3 Years | 72.97 | 92.64 | 65.25 | 79.18 | 10,784,402 | 7.93 | 10.87% |
| 5 Years | 61.40 | 92.64 | 52.83 | 72.68 | 10,196,129 | 19.50 | 31.76% |
MRK 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22 2021 | 81.15 | -0.02 | -0.02% | 81.13 | 81.48 | 80.88 | 7,537,299 |
| Oct 21 2021 | 81.17 | 0.10 | 0.12% | 81.11 | 81.261 | 80.28 | 9,881,925 |
| Oct 20 2021 | 81.07 | 1.58 | 1.99% | 79.32 | 81.25 | 79.31 | 11,475,466 |
| Oct 19 2021 | 79.49 | 2.34 | 3.03% | 78.75 | 79.52 | 78.11 | 15,563,235 |
| Oct 18 2021 | 77.15 | -1.18 | -1.51% | 78.74 | 78.76 | 77.11 | 13,063,033 |
| Oct 15 2021 | 78.33 | 0.00 | 0.0% | 78.09 | 79.06 | 77.98 | 12,863,959 |
| Oct 14 2021 | 78.33 | -0.62 | -0.79% | 78.98 | 79.67 | 77.98 | 14,590,425 |
| Oct 13 2021 | 78.95 | -0.64 | -0.8% | 79.59 | 79.6605 | 78.78 | 9,564,357 |
| Oct 12 2021 | 79.59 | -0.34 | -0.43% | 80.28 | 80.28 | 79.245 | 10,970,012 |
| Oct 11 2021 | 79.93 | -0.70 | -0.87% | 81.635 | 81.635 | 79.87 | 11,249,374 |
| Oct 08 2021 | 80.63 | -1.31 | -1.6% | 81.61 | 81.80 | 80.525 | 12,112,453 |
| Oct 07 2021 | 81.94 | 1.28 | 1.59% | 81.65 | 82.6699 | 81.03 | 14,181,710 |
| Oct 06 2021 | 80.66 | -0.94 | -1.15% | 81.50 | 81.68 | 80.15 | 17,582,324 |
| Oct 05 2021 | 81.60 | -1.50 | -1.81% | 82.72 | 83.39 | 81.30 | 28,956,637 |
| Oct 04 2021 | 83.10 | 1.70 | 2.09% | 84.17 | 84.56 | 82.42 | 53,488,574 |
| Oct 01 2021 | 81.40 | 6.29 | 8.37% | 81.60 | 84.34 | 80.63 | 102,454,764 |
| Sep 30 2021 | 75.11 | 0.02 | 0.03% | 75.58 | 76.65 | 75.10 | 16,250,573 |
| Sep 29 2021 | 75.09 | 1.77 | 2.41% | 73.72 | 75.70 | 73.575 | 16,049,587 |
| Sep 28 2021 | 73.32 | -0.04 | -0.05% | 73.55 | 73.82 | 72.66 | 11,818,623 |
| Sep 27 2021 | 73.36 | -0.25 | -0.34% | 73.60 | 74.2661 | 73.34 | 8,621,822 |
| Sep 24 2021 | 73.61 | 0.56 | 0.77% | 73.72 | 74.63 | 73.35 | 14,712,992 |
