PLUS1
Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
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
 |
|
|---|---|---|---|---|
| 1.15 | 1.26% | 92.32 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 91.26 | 90.385 | 92.49 | 92.42 | 91.17 |
MRK Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 93.25 | 95.72 | 90.385 | 92.58 | 15,578,047 | -0.93 | -1.0% |
| 1 Month | 89.50 | 95.72 | 83.05 | 88.91 | 13,101,443 | 2.82 | 3.15% |
| 3 Months | 86.67 | 95.72 | 83.05 | 89.11 | 12,580,931 | 5.65 | 6.52% |
| 6 Months | 76.60 | 95.72 | 72.875 | 83.85 | 12,395,257 | 15.72 | 20.52% |
| 1 Year | 77.45 | 95.72 | 70.89 | 80.86 | 12,734,696 | 14.87 | 19.2% |
| 3 Years | 84.33 | 95.72 | 65.25 | 80.43 | 11,082,663 | 7.99 | 9.47% |
| 5 Years | 63.85 | 95.72 | 52.83 | 75.44 | 10,712,229 | 28.47 | 44.59% |
MRK 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 01 2022 | 92.42 | 1.25 | 1.37% | 91.26 | 92.49 | 90.385 | 11,432,493 |
| Jun 30 2022 | 91.17 | -1.34 | -1.45% | 91.64 | 92.90 | 90.91 | 18,535,849 |
| Jun 29 2022 | 92.51 | 0.62 | 0.67% | 91.65 | 92.98 | 91.65 | 8,651,931 |
| Jun 28 2022 | 91.89 | -2.52 | -2.67% | 94.11 | 94.33 | 91.47 | 13,518,655 |
| Jun 27 2022 | 94.41 | 1.28 | 1.37% | 93.20 | 95.72 | 93.05 | 11,936,251 |
| Jun 24 2022 | 93.13 | 1.13 | 1.23% | 93.25 | 93.79 | 91.70 | 25,247,549 |
| Jun 23 2022 | 92.00 | 2.84 | 3.19% | 90.00 | 92.15 | 89.56 | 14,716,008 |
| Jun 22 2022 | 89.16 | 1.13 | 1.28% | 88.04 | 90.34 | 88.03 | 11,935,856 |
| Jun 21 2022 | 88.03 | 3.41 | 4.03% | 86.05 | 88.36 | 85.27 | 11,800,370 |
| Jun 17 2022 | 84.62 | -0.27 | -0.32% | 84.60 | 85.76 | 83.39 | 32,988,341 |
| Jun 16 2022 | 84.89 | 0.26 | 0.31% | 83.77 | 85.19 | 83.05 | 12,924,125 |
| Jun 15 2022 | 84.63 | 0.13 | 0.15% | 84.53 | 85.365 | 83.75 | 11,355,177 |
| Jun 14 2022 | 84.50 | -0.50 | -0.59% | 84.77 | 85.04 | 83.87 | 11,226,894 |
| Jun 13 2022 | 85.00 | -2.18 | -2.5% | 85.51 | 86.51 | 84.63 | 11,953,458 |
| Jun 10 2022 | 87.18 | -0.82 | -0.93% | 87.06 | 88.04 | 86.71 | 8,861,638 |
| Jun 09 2022 | 88.00 | -1.48 | -1.65% | 89.15 | 89.785 | 87.92 | 7,381,243 |
| Jun 08 2022 | 89.48 | -1.00 | -1.11% | 90.58 | 90.645 | 89.265 | 10,264,701 |
| Jun 07 2022 | 90.48 | 0.64 | 0.71% | 90.15 | 90.82 | 89.58 | 10,241,148 |
| Jun 06 2022 | 89.84 | -0.07 | -0.08% | 90.17 | 90.655 | 89.69 | 8,336,874 |
| Jun 03 2022 | 89.91 | -0.09 | -0.1% | 89.50 | 90.68 | 89.50 | 7,051,357 |
