Merck & Co Inc (1MRKX)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6 | 0.63025210084 | 95.2 | 96.4 | 95 | 59 | 95.00508475 | DE |
| 4 | -0.8 | -0.828157349896 | 96.6 | 99.4 | 95 | 40 | 96.48385744 | DE |
| 12 | -4.2 | -4.2 | 100 | 102.2 | 81.1 | 92 | 95.82322716 | DE |
| 26 | -25.6 | -21.0873146623 | 121.4 | 124.2 | 81.1 | 74 | 101.45065816 | DE |
| 52 | -1.7 | -1.74358974359 | 97.5 | 124.8 | 81.1 | 68 | 105.67389626 | DE |
| 156 | 1.4 | 1.48305084746 | 94.4 | 124.8 | 81.1 | 74 | 104.29028737 | DE |
| 260 | 1.4 | 1.48305084746 | 94.4 | 124.8 | 81.1 | 74 | 104.29028737 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735318500 | 95.8 | 0.8 | 0.84 | 95.1 | 96.4 | 95.1 | 198 |
| 1734972900 | 95 | -0.2 | -0.21 | 95.1 | 95.1 | 95 | 115 |
| 1734713700 | 95.2 | -0.1 | -0.10 | 95.2 | 95.2 | 95.2 | 3 |
| 1734627300 | 95.3 | -1.9 | -1.95 | 95.3 | 95.3 | 95.3 | 1 |
| 1734540900 | 97.2 | 0 | 0.00 | 97.2 | 97.2 | 97.2 | 0 |
| 1734454500 | 97.2 | 0 | 0.00 | 97.2 | 97.2 | 97.2 | 0 |
| 1734368100 | 97.2 | 0.9 | 0.93 | 97 | 97.2 | 96.9 | 157 |
| 1734108900 | 96.3 | 0.3 | 0.31 | 96.3 | 96.3 | 96.3 | 1 |
| 1734022500 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
| 1733936100 | 96 | -0.9 | -0.93 | 95.7 | 96 | 95.7 | 54 |
| 1733849700 | 96.9 | -1 | -1.02 | 99.4 | 99.4 | 96.9 | 21 |
| 1733763300 | 97.9 | -0.1 | -0.10 | 97.9 | 97.9 | 97.9 | 18 |
| 1733504100 | 98 | 1.9 | 1.98 | 98 | 98 | 98 | 30 |
| 1733417700 | 96.1 | -2.2 | -2.24 | 97 | 97 | 96.1 | 39 |
| 1733331300 | 98.3 | 1.3 | 1.34 | 98.3 | 98.3 | 98.3 | 4 |
| 1733244900 | 97 | 1.7 | 1.78 | 96.6 | 97 | 96.6 | 34 |
| 1733158500 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 0 |
| 1732899300 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 0 |
| 1732812900 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 0 |
| 1732726500 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 0 |
| 1732640100 | 95.3 | -1.2 | -1.24 | 97.2 | 97.2 | 95.3 | 11 |
| 1732553700 | 96.5 | -0.4 | -0.41 | 96.2 | 96.5 | 95.1 | 124 |
| 1732294500 | 96.9 | 3 | 3.19 | 96 | 96.9 | 95.3 | 54 |
| 1732208100 | 93.9 | 1.9 | 2.07 | 93.9 | 93.9 | 93.9 | 4 |
| 1732121700 | 92 | -1.9 | -2.02 | 91.3 | 92 | 91.3 | 2 |
| 1732035300 | 93.9 | 3.3 | 3.64 | 89.5 | 93.9 | 81.1 | 30 |
| 1731948900 | 90.6 | -0.7 | -0.77 | 90.7 | 90.7 | 90.6 | 12 |
| 1731689700 | 91.3 | -3 | -3.18 | 91 | 91.4 | 90.5 | 498 |
| 1731603300 | 94.3 | 1.4 | 1.51 | 93.1 | 94.3 | 93.1 | 24 |
| 1731516900 | 92.9 | -2.7 | -2.82 | 92.5 | 92.9 | 92.5 | 10 |
| 1731430500 | 95.6 | -0.9 | -0.93 | 95.6 | 95.6 | 95.6 | 99 |
| 1731344100 | 96.5 | 1.5 | 1.58 | 96.5 | 96.5 | 96.5 | 200 |
| 1731084900 | 95 | 1.5 | 1.60 | 95 | 95 | 95 | 150 |
| 1730998500 | 93.5 | -2.7 | -2.81 | 93.5 | 93.5 | 93.5 | 25 |
| 1730912100 | 96.2 | 3.5 | 3.78 | 96.2 | 96.2 | 96.2 | 30 |
| 1730825700 | 92.7 | -0.8 | -0.86 | 93.1 | 93.1 | 92.3 | 92 |
| 1730739300 | 93.5 | -0.3 | -0.32 | 93.8 | 93.8 | 93.5 | 203 |
| 1730480100 | 93.8 | 0 | 0.00 | 93.8 | 93.8 | 93.8 | 0 |
| 1730393700 | 93.8 | -1.4 | -1.47 | 97.5 | 97.7 | 93.8 | 635 |
| 1730307300 | 95.2 | -1.3 | -1.35 | 96.3 | 96.3 | 95.2 | 72 |
| 1730220900 | 96.5 | 0 | 0.00 | 97.1 | 97.5 | 96.5 | 310 |
| 1730134500 | 96.5 | -1 | -1.03 | 96.9 | 96.9 | 96.4 | 134 |
| 1729871700 | 97.5 | -0.5 | -0.51 | 98.9 | 98.9 | 97.5 | 80 |
| 1729785300 | 98 | -1.8 | -1.80 | 98.6 | 98.6 | 98 | 12 |
| 1729698900 | 99.8 | 1.9 | 1.94 | 99.8 | 99.8 | 99.8 | 10 |
| 1729612500 | 97.9 | -2 | -2.00 | 98.4 | 98.8 | 97.9 | 53 |
| 1729526100 | 99.9 | -1.5 | -1.48 | 101 | 101 | 99.9 | 141 |
| 1729266900 | 101.4 | -0.6 | -0.59 | 101.4 | 101.4 | 101.4 | 65 |
| 1729180500 | 102 | -0.2 | -0.20 | 102 | 102 | 102 | 1 |
| 1729094100 | 102.2 | 1 | 0.99 | 102.2 | 102.2 | 102.2 | 7 |
| 1729007700 | 101.2 | 0 | 0.00 | 101.2 | 101.2 | 101.2 | 2 |
| 1728921300 | 101.2 | 1.7 | 1.71 | 100.8 | 101.2 | 100.8 | 74 |
| 1728662100 | 99.5 | 1.1 | 1.12 | 100.4 | 100.6 | 99.5 | 202 |
| 1728575700 | 98.4 | 0 | 0.00 | 98.4 | 98.4 | 98.4 | 0 |
| 1728489300 | 98.4 | 0 | 0.00 | 98.4 | 98.4 | 98.4 | 0 |
| 1728402900 | 98.4 | -2.2 | -2.19 | 99.1 | 99.3 | 98.4 | 308 |
| 1728316500 | 100.6 | 0.8 | 0.80 | 100.6 | 100.6 | 100.6 | 10 |
| 1728057300 | 99.8 | -1.4 | -1.38 | 100 | 100 | 99.6 | 140 |
| 1727970900 | 101.2 | -1.4 | -1.36 | 101.8 | 101.8 | 101.2 | 76 |
| 1727884500 | 102.6 | 1 | 0.98 | 102.6 | 102.6 | 102.6 | 10 |
| 1727798100 | 101.6 | 0 | 0.00 | 101.6 | 101.6 | 101.6 | 0 |
| 1727711700 | 101.6 | 0 | 0.00 | 101.6 | 101.8 | 100.4 | 59 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
