Best deals to access real time data! |
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
Big Cap Pro
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 | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.00 | 0.0% | 86.25 | 0.00 | 0.00 | 0.00 | 86.25 | 04:14:12 |
MRK Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 90.38 | 90.46 | 84.71 | 87.14 | 10,644,092 | -4.13 | -4.57% |
| 1 Month | 91.15 | 92.44 | 84.71 | 89.20 | 9,274,103 | -4.90 | -5.38% |
| 3 Months | 83.56 | 92.64 | 82.50 | 88.09 | 8,115,227 | 2.69 | 3.22% |
| 6 Months | 82.12 | 92.64 | 78.85 | 85.82 | 8,335,679 | 4.13 | 5.03% |
| 1 Year | 72.92 | 92.64 | 72.23 | 82.71 | 9,339,180 | 13.33 | 18.28% |
| 3 Years | 61.52 | 92.64 | 52.83 | 69.89 | 9,592,526 | 24.73 | 40.2% |
| 5 Years | 61.54 | 92.64 | 45.69 | 64.71 | 9,536,104 | 24.71 | 40.15% |
MRK 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28 2020 | 86.25 | 0.32 | 0.37% | 86.44 | 86.71 | 85.90 | 8,588,376 |
| Jan 27 2020 | 85.93 | -0.05 | -0.06% | 85.09 | 86.505 | 84.71 | 10,328,466 |
| Jan 24 2020 | 85.98 | -2.58 | -2.91% | 88.79 | 89.40 | 85.58 | 14,269,266 |
| Jan 23 2020 | 88.56 | -1.09 | -1.22% | 89.94 | 90.00 | 88.26 | 12,591,889 |
| Jan 22 2020 | 89.65 | -0.32 | -0.36% | 90.38 | 90.46 | 89.52 | 7,442,401 |
| Jan 21 2020 | 89.97 | -1.00 | -1.1% | 90.72 | 91.01 | 89.71 | 9,562,099 |
| Jan 17 2020 | 90.97 | -0.21 | -0.23% | 91.39 | 91.9999 | 90.86 | 9,623,946 |
| Jan 16 2020 | 91.18 | -0.36 | -0.39% | 91.97 | 92.0554 | 91.05 | 6,919,377 |
| Jan 15 2020 | 91.54 | 1.61 | 1.79% | 90.10 | 91.72 | 89.80 | 9,173,639 |
| Jan 14 2020 | 89.93 | 0.42 | 0.47% | 89.58 | 90.11 | 88.87 | 8,239,964 |
| Jan 13 2020 | 89.51 | -0.02 | -0.02% | 89.73 | 90.00 | 89.02 | 9,791,458 |
| Jan 10 2020 | 89.53 | 0.51 | 0.57% | 89.66 | 90.11 | 89.38 | 5,672,794 |
| Jan 09 2020 | 89.02 | 0.32 | 0.36% | 89.07 | 90.05 | 88.78 | 9,284,722 |
| Jan 08 2020 | 88.70 | -0.50 | -0.56% | 89.04 | 89.50 | 88.40 | 14,501,225 |
| Jan 07 2020 | 89.1999 | -1.60 | -1.76% | 90.81 | 91.64 | 89.0035 | 10,622,334 |
| Jan 06 2020 | 90.80 | -0.45 | -0.49% | 91.20 | 91.82 | 90.60 | 6,816,064 |
| Jan 03 2020 | 91.25 | -1.19 | -1.29% | 90.68 | 92.07 | 90.51 | 5,632,589 |
| Jan 02 2020 | 92.44 | 1.49 | 1.64% | 91.15 | 92.44 | 90.365 | 7,873,188 |
| Dec 31 2019 | 90.95 | -0.08 | -0.09% | 90.97 | 91.13 | 90.44 | 4,494,293 |
| Dec 30 2019 | 91.03 | -0.41 | -0.45% | 91.67 | 92.00 | 90.73 | 3,752,783 |
