ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Merck and Co Inc

Merck and Co Inc (MRK)

131.75
6.23
(4.96%)
Closed March 27 04:00PM
132.97
1.22
( 0.93% )
Pre Market: 06:45AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
19.157.38975932806123.82133.1123.069531736127.01310285CS
44.593.57532325907128.38133.1119.2311388495123.75733044CS
1217.0514.7084195997115.92133.1115.868698510123.21393972CS
2628.5527.3415054587104.42133.199.148379653113.38191541CS
5225.8624.1434039772107.11133.199.147646740112.02759931CS
15655.7272.129449838277.25133.170.891004978692.44273124CS
26050.1860.611184925782.79133.165.251005578587.71874478CS
DateCloseChangeChange %OpenHighLowVolume
1711579200131.756.234.96132.87133.1130.1116051470
1711492800125.520.210.17125.78126.08124.858812685
1711406400125.311.461.18124.22125.58123.777605543
1711147200123.850.230.19123.81124.49123.227021243
1711060800123.62-0.23-0.19123.82124.19123.068167740
1710974400123.851.651.35121.79123.91120.389793213
1710888000122.20.760.63121.43122.26120.427511694548
1710801600121.44-0.08-0.07121.83122.51121.1258299468
1710542400121.521.010.84119.41121.94119.4144251362
1710456000120.51-1.65-1.35121.4121.4119.6610132459
1710369600122.16-0.5-0.41123.21123.21120.89186064
1710283200122.66-0.11-0.09123.03123.21121.4311621493
1710196800122.77-0.73-0.59123.97124.65121.847769854
1709941200123.5-0.49-0.40123.23124.035122.069822239
1709854800123.990.240.19123.22124.53122.828982184
1709768400123.750.920.75122.81124.76122.518250254
1709682000122.83-1.22-0.98124.67125.04122.398277823
1709595600124.05-2.91-2.29124.46126.54123.2912705933
1709336400126.96-0.19-0.15126.85127.85126.426023447
1709250000127.15-1.04-0.81128.38128.8525127.0611244714
1709163600128.19-0.84-0.65129.29129.4127.75696949
1709077200129.030.190.15128.26129.16127.84782949
1708990800128.84-0.61-0.47128.91129.69999128.475157743
1708731600129.449990.190.15129.71130.24128.865177139
1708645200129.261.140.89128129.72127.656512150
1708558800128.120.750.59127.34128.16126.84810981
1708472400127.37-0.42-0.33128.19129.285127.2056951511
1708126800127.791.250.99126.38128.09126.176273038
1708040400126.540.720.57126.42127.23125.95015756703
1707954000125.820.390.31125.98126.03124.826614572
1707867600125.430.090.07126.33126.858124.487039455
1707781200125.34-0.11-0.09125.23125.48124.39955257527
1707522000125.45-1.16-0.92126.1126.69125.047891343
1707435600126.61-0.86-0.67127.33127.48125.9456896625
1707349200127.470.590.47126.9128.06126.56742619
1707262800126.880.70.55126.76127.52126.076152978
1707176400126.18-0.23-0.18126.84127.8125.78019643
1706917200126.410.030.02126.88127.555126.10510162326
1706830800126.385.64.64123.44126.42122.7711642871
1706744400120.78-0.88-0.72122.53122.85120.510774223
1706658000121.660.380.31121.2121.76120.187464947
1706571600121.280.460.38121.34121.4646120.499122967
1706312400120.820.690.57120.61121.02120.088300225
1706226000120.131.251.05119.3120.18118.666689411
1706139600118.88-0.96-0.80119.7119.95118.445859139
1706053200119.840.410.34118.45119.99117.276498321
1705966800119.430.540.45119.22119.97118.868725438
1705707600118.890.350.30118.21119.018117.72387605352
1705621200118.540.410.35117.53118.62116.6210524681
1705534800118.13-0.36-0.30119.13119.399117.6055590398
1705448400118.49-0.14-0.12118.25119.34117.946828597
1705102800118.630.20.17118.07118.67117.656751134
1705016400118.43-0.43-0.36118.72118.9117.085754288
1704930000118.860.430.36118.15119.17117.747118812
1704843600118.431.050.89117.51119.94117.218821276
1704757200117.380.160.14117.88117.89116.188191250
1704498000117.220.210.18117.07117.445116.646861229
1704411600117.012.241.95115.92117.65115.8611491580
1704325200114.771.531.35114.42115.9114.1610721341
1704238800113.244.223.87109.24113.32109.1611950188
1703893200109.020.250.23108.91109.24108.795885425
1703806800108.770.790.73108.23109.06108.135530530

Your Recent History

Delayed Upgrade Clock