Merck & Co Inc (1MRKX)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.2 | 5.41012216405 | 114.6 | 120.8 | 114.4 | 11 | 116.07619048 | DE |
| 4 | -4 | -3.20512820513 | 124.8 | 124.8 | 114.4 | 49 | 117.64373178 | DE |
| 12 | 1.6 | 1.34228187919 | 119.2 | 126.4 | 114.4 | 46 | 118.53621934 | DE |
| 26 | 10.4 | 9.42028985507 | 110.4 | 126.4 | 109.6 | 54 | 117.73703474 | DE |
| 52 | 26.4 | 27.9661016949 | 94.4 | 126.4 | 91.8 | 70 | 109.55134067 | DE |
| 156 | 26.4 | 27.9661016949 | 94.4 | 126.4 | 91.8 | 70 | 109.55134067 | DE |
| 260 | 26.4 | 27.9661016949 | 94.4 | 126.4 | 91.8 | 70 | 109.55134067 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721750100 | 120.8 | 0 | 0.00 | 120.8 | 120.8 | 120.8 | 0 |
| 1721663700 | 120.8 | 6.4 | 5.59 | 120.8 | 120.8 | 120.8 | 10 |
| 1721404500 | 114.4 | -0.8 | -0.69 | 114.4 | 114.4 | 114.4 | 9 |
| 1721318100 | 115.2 | 0.6 | 0.52 | 115.2 | 115.2 | 115.2 | 3 |
| 1721231700 | 114.6 | -3.4 | -2.88 | 114.6 | 114.6 | 114.6 | 20 |
| 1721145300 | 118 | 0 | 0.00 | 118 | 118 | 118 | 0 |
| 1721058900 | 118 | -0.6 | -0.51 | 118 | 118 | 118 | 5 |
| 1720799700 | 118.6 | 1.8 | 1.54 | 118.6 | 118.6 | 118.6 | 65 |
| 1720713300 | 116.8 | -0.2 | -0.17 | 118 | 118 | 116.8 | 60 |
| 1720626900 | 117 | 1.2 | 1.04 | 116.2 | 117 | 116.2 | 49 |
| 1720540500 | 115.8 | -1.2 | -1.03 | 115.8 | 115.8 | 115.8 | 174 |
| 1720454100 | 117 | -2.6 | -2.17 | 117 | 117 | 117 | 88 |
| 1720194900 | 119.6 | 0 | 0.00 | 119.6 | 119.6 | 119.6 | 0 |
| 1720108500 | 119.6 | 0 | 0.00 | 119.6 | 119.6 | 119.6 | 0 |
| 1720022100 | 119.6 | 0 | 0.00 | 119.6 | 119.6 | 119.6 | 0 |
| 1719935700 | 119.6 | 4.2 | 3.64 | 119.6 | 119.6 | 119.6 | 50 |
| 1719849300 | 115.4 | -6 | -4.94 | 115.4 | 115.4 | 115.4 | 55 |
| 1719590100 | 121.4 | -3.4 | -2.72 | 121.4 | 121.4 | 121.4 | 63 |
| 1719503700 | 124.8 | 0 | 0.00 | 124.8 | 124.8 | 124.8 | 0 |
| 1719417300 | 124.8 | 3.2 | 2.63 | 124.8 | 124.8 | 124.8 | 35 |
| 1719330900 | 121.6 | 0 | 0.00 | 121.6 | 121.6 | 121.6 | 0 |
| 1719244500 | 121.6 | 0 | 0.00 | 121.6 | 121.6 | 121.6 | 0 |
| 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 | 1.8 | 1.50 | 122 | 122 | 122 | 21 |
| 1718121300 | 120.2 | 0 | 0.00 | 120.2 | 120.2 | 120.2 | 0 |
| 1718034900 | 120.2 | 0.2 | 0.17 | 126.4 | 126.4 | 120.2 | 78 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
