Merck & Co Inc Historical Data - 1MRKX

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.6	1.33333333333	120	121.6	120	18	120	DE
4	4.4	3.7542662116	117.2	122	115.8	39	118.33569132	DE
12	0.4	0.3300330033	121.2	124.6	115.8	38	119.45919075	DE
26	25.3	26.272066459	96.3	124.6	96.3	59	114.29709443	DE
52	27.2	28.813559322	94.4	124.6	91.8	75	108.1663139	DE
156	27.2	28.813559322	94.4	124.6	91.8	75	108.1663139	DE
260	27.2	28.813559322	94.4	124.6	91.8	75	108.1663139	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1718985300	121.6	1.6	1.33	121.6	121.6	121.6	46
1718898900	120	0	0.00	120	120	120	0
1718812500	120	0	0.00	120	120	120	0
1718726100	120	0	0.00	120	120	120	0
1718639700	120	-2	-1.64	120	120	120	18
1718380500	122	0	0.00	122	122	122	0
1718294100	122	0	0.00	122	122	122	0
1718207700	122	2	1.67	122	122	122	21
1718121300	120	0	0.00	120	120	120	0
1718034900	120	0	0.00	120	120	120	0
1717775700	120	1.2	1.01	120	120	120	2
1717689300	118.8	0	0.00	118.8	118.8	118.8	0
1717602900	118.8	1.4	1.19	118.4	118.8	118.4	109
1717516500	117.4	-0.2	-0.17	117.4	117.4	117.4	70
1717430100	117.6	0	0.00	117.6	117.6	117.6	0
1717170900	117.6	0	0.00	117.6	117.6	117.6	0
1717084500	117.6	0	0.00	117.6	117.6	117.6	0
1716998100	117.6	0.4	0.34	115.8	117.6	115.8	20
1716911700	117.2	0	0.00	120	120	117.2	69
1716825300	117.2	-3.8	-3.14	117.2	117.2	117.2	2
1716566100	121	0	0.00	121	121	121	0
1716479700	121	0	0.00	121	121	121	0
1716393300	121	0	0.00	121	121	121	0
1716306900	121	0	0.00	121	121	121	0
1716220500	121	0	0.00	121	121	121	0
1715961300	121	-0.6	-0.49	121.4	121.4	121	108
1715874900	121.6	1.8	1.50	121.6	121.6	121.6	3
1715788500	119.8	0	0.00	119.8	119.8	119.8	16
1715702100	119.8	0	0.00	119.8	119.8	119.8	0
1715615700	119.8	0.8	0.67	124.6	124.6	119.8	43
1715356500	119	0	0.00	119	119	119	0
1715270100	119	0	0.00	119	119	119	0
1715183700	119	0	0.00	119	119	119	0
1715097300	119	0	0.00	119	119	119	0
1715010900	119	-0.2	-0.17	119	119	119	45
1714751700	119.2	-2.8	-2.30	119.2	119.2	119.2	50
1714665300	122	0	0.00	122	122	122	0
1714492500	122	0	0.00	122	122	122	0
1714406100	122	0	0.00	122	122	122	0
1714146900	122	0	0.00	121.8	122.2	121.8	41
1714060500	122	2.4	2.01	121	122	121	37
1713974100	119.6	0.2	0.17	119.6	119.6	119.6	84
1713887700	119.4	1.2	1.02	118.8	119.4	118.8	34
1713801300	118.2	0	0.00	118.2	118.2	118.2	0
1713542100	118.2	0	0.00	118.2	118.2	118.2	0
1713455700	118.2	0	0.00	118.2	118.2	118.2	0
1713369300	118.2	0	0.00	118.2	118.2	118.2	0
1713282900	118.2	-0.4	-0.34	118.2	118.2	118.2	4
1713196500	118.6	0.2	0.17	118.6	118.6	118.6	55
1712937300	118.4	0	0.00	118.4	118.4	118.4	0
1712850900	118.4	0	0.00	118.4	118.4	118.4	0
1712764500	118.4	0	0.00	118.4	118.4	118.4	0
1712678100	118.4	0	0.00	118.4	118.4	118.4	0
1712591700	118.4	0	0.00	118.4	118.4	118.4	0
1712332500	118.4	-1.6	-1.33	118.4	118.4	118.4	2
1712246100	120	-1.2	-0.99	120	120	120	16
1712159700	121.2	11.6	10.58	121.2	121.2	121.2	16
1712041200	109.6	0	0.00	109.6	109.6	109.6	0
1711609200	109.6	0	0.00	109.6	109.6	109.6	0
1711522800	109.6	0	0.00	109.6	109.6	109.6	0
1711436400	109.6	0	0.00	109.6	109.6	109.6	0
1711350000	109.6	0	0.00	109.6	109.6	109.6	0
1711090800	109.6	0	0.00	109.6	109.6	109.6	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Merck & Co Inc (1MRKX)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Merck & Co Inc (1MRKX) Historical

Merck & Co Inc (1MRKX)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History