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.

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

Merck and Co Inc (MRK)

128.84
-0.61
(-0.47%)
Closed February 26 04:00PM
128.17
-0.67
( -0.52% )
Pre Market: 09:06AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.02-0.0156018410172128.19130.24126.85721905128.56773159CS
46.975.75082508251121.2130.24120.187120968126.11614251CS
1223.2522.1597407549104.92130.24102.658114262116.04999953CS
2618.2216.5711687131109.95130.2499.147539878109.90374543CS
5217.9516.285610597110.22130.2499.147562825109.93465302CS
15654.9675.071711514873.21130.2470.891017180690.74435489CS
26047.6359.138316364580.54130.2465.251004002086.92898513CS
DateCloseChangeChange %OpenHighLowVolume
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
1703720400107.980.350.33107.49108.07107.015379506
1703634000107.63-0.07-0.06107.67108.09107.224727736
1703288400107.71.311.23106.98108.06106.8356028379
1703202000106.391.030.98105.76106.61105.345921045
1703115600105.36-1.13-1.06107.13107.14105.248254385
1703029200106.490.450.42106.06106.655105.448032057
1702942800106.040.930.88106.16107.21105.6314686691
1702683600105.11-0.77-0.73104.89106.27104.2626300446
1702597200105.88-1.23-1.15106.98107.21105.1410721270
1702510800107.112.752.64104.15107.11103.9710994884
1702424400104.36-0.01-0.01104.37104.785103.427932034
1702338000104.370.620.60104.95105.47103.577429787
1702078800103.75-0.13-0.13103.86104.01102.657529418
1701992400103.88-1.75-1.66105.81105.81103.7259601781
1701906000105.63-0.6-0.56106.25106.57105.439954621
1701819600106.231.171.11104.92106.4104.1810784666
1701733200105.061.61.55103.78105.3791103.7310169472
1701474000103.460.980.96102.91103.6761102.666856454
1701387600102.481.351.33100.96102.685100.2829279041
1701301200101.130.950.95100.28101.1799.810286518
1701214800100.18-1.25-1.23101.06101.35100.018728645
1701128400101.43-0.44-0.43101.91102.15100.77356510

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com