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 | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -0.80 | -1.02% | 77.92 | 77.48 | 78.9642 | 78.72 | 78.72 | 20:00:00 |
MRK Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 77.43 | 80.022 | 75.5392 | 78.64 | 7,523,951 | 0.49 | 0.63% |
| 1 Month | 82.32 | 82.90 | 73.572 | 76.92 | 11,033,192 | -4.40 | -5.34% |
| 3 Months | 81.23 | 84.75 | 73.572 | 78.77 | 10,886,493 | -3.31 | -4.07% |
| 6 Months | 89.04 | 92.0554 | 65.25 | 79.38 | 12,471,805 | -11.12 | -12.49% |
| 1 Year | 85.01 | 92.64 | 65.25 | 81.58 | 10,438,639 | -7.09 | -8.34% |
| 3 Years | 63.39 | 92.64 | 52.83 | 72.24 | 10,253,926 | 14.53 | 22.92% |
| 5 Years | 57.73 | 92.64 | 45.69 | 66.88 | 9,835,292 | 20.19 | 34.97% |
MRK 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 08 2020 | 77.76 | -0.96 | -1.22% | 78.72 | 79.90 | 77.48 | 7,834,462 |
| Jul 07 2020 | 78.721 | -0.79 | -0.99% | 79.00 | 79.68 | 78.57 | 6,633,294 |
| Jul 06 2020 | 79.51 | 0.89 | 1.13% | 79.35 | 80.022 | 75.5392 | 7,454,317 |
| Jul 02 2020 | 78.62 | 0.70 | 0.9% | 78.61 | 79.31 | 78.215 | 6,512,931 |
| Jul 01 2020 | 77.92 | 0.73 | 0.95% | 77.43 | 78.9399 | 76.49 | 9,495,262 |
| Jun 30 2020 | 77.19 | 0.94 | 1.23% | 76.79 | 77.66 | 75.84 | 9,474,030 |
| Jun 29 2020 | 76.25 | 0.87 | 1.15% | 75.90 | 76.51 | 75.13 | 6,897,846 |
| Jun 26 2020 | 75.38 | -1.00 | -1.31% | 76.45 | 76.96 | 75.00 | 11,763,278 |
| Jun 25 2020 | 76.38 | 0.51 | 0.67% | 75.72 | 76.955 | 75.31 | 7,147,647 |
| Jun 24 2020 | 75.87 | -1.26 | -1.63% | 76.73 | 77.00 | 75.45 | 7,709,930 |
| Jun 23 2020 | 77.13 | 0.17 | 0.22% | 77.59 | 78.62 | 76.89 | 10,902,315 |
| Jun 22 2020 | 76.96 | -0.19 | -0.25% | 77.41 | 78.09 | 76.43 | 7,129,046 |
| Jun 19 2020 | 77.15 | 1.04 | 1.37% | 76.91 | 77.98 | 75.805 | 16,879,888 |
| Jun 18 2020 | 76.11 | -0.41 | -0.54% | 75.63 | 76.38 | 75.36 | 7,320,247 |
| Jun 17 2020 | 76.52 | -0.48 | -0.62% | 77.17 | 77.90 | 75.625 | 13,313,510 |
| Jun 16 2020 | 77.0002 | 2.90 | 3.91% | 75.19 | 77.41 | 74.6435 | 20,441,970 |
| Jun 15 2020 | 74.10 | -2.35 | -3.07% | 74.96 | 75.98 | 73.572 | 16,816,460 |
| Jun 12 2020 | 76.45 | -0.67 | -0.87% | 78.11 | 78.48 | 75.47 | 16,216,922 |
| Jun 11 2020 | 77.12 | -4.78 | -5.84% | 80.97 | 81.66 | 77.12 | 13,678,301 |
| Jun 10 2020 | 81.90 | -0.11 | -0.13% | 82.32 | 82.90 | 80.99 | 8,659,732 |
| Jun 09 2020 | 82.01 | -0.88 | -1.06% | 82.92 | 83.51 | 81.19 | 8,438,797 |
