Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
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  |
|
|---|---|---|---|---|
| 1.05 | 1.45% | 73.22 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 72.62 | 72.01 | 73.41 | 73.13 | 72.17 |
MRK Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 74.44 | 74.71 | 71.715 | 72.66 | 14,527,861 | -1.22 | -1.64% |
| 1 Month | 76.57 | 76.98 | 71.715 | 74.20 | 11,731,874 | -3.35 | -4.38% |
| 3 Months | 82.83 | 85.60 | 71.715 | 78.15 | 10,540,696 | -9.61 | -11.6% |
| 6 Months | 85.94 | 86.30 | 71.715 | 79.55 | 9,362,247 | -12.72 | -14.8% |
| 1 Year | 79.67 | 87.80 | 65.25 | 78.82 | 10,077,804 | -6.45 | -8.1% |
| 3 Years | 54.24 | 92.64 | 52.83 | 76.54 | 9,995,003 | 18.98 | 34.99% |
| 5 Years | 51.84 | 92.64 | 51.33 | 70.44 | 9,616,899 | 21.38 | 41.24% |
MRK 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 05 2021 | 73.13 | 0.96 | 1.33% | 72.62 | 73.41 | 72.01 | 11,678,604 |
| Mar 04 2021 | 72.17 | -1.13 | -1.54% | 73.13 | 73.32 | 71.715 | 15,202,934 |
| Mar 03 2021 | 73.30 | 0.45 | 0.62% | 72.84 | 73.727 | 72.42 | 13,297,292 |
| Mar 02 2021 | 72.85 | 0.47 | 0.65% | 72.69 | 73.49 | 72.40 | 15,294,285 |
| Mar 01 2021 | 72.38 | -0.24 | -0.33% | 73.21 | 73.39 | 72.18 | 12,012,695 |
| Feb 26 2021 | 72.62 | -2.00 | -2.68% | 74.44 | 74.71 | 72.54 | 16,832,100 |
| Feb 25 2021 | 74.62 | 0.05 | 0.07% | 74.205 | 75.00 | 74.08 | 10,395,671 |
| Feb 24 2021 | 74.57 | 0.03 | 0.04% | 74.80 | 75.27 | 74.39 | 9,382,735 |
| Feb 23 2021 | 74.54 | -0.39 | -0.52% | 75.20 | 75.959 | 74.46 | 10,392,653 |
| Feb 22 2021 | 74.93 | 0.62 | 0.83% | 74.49 | 75.06 | 73.73 | 8,214,977 |
| Feb 19 2021 | 74.31 | -1.10 | -1.46% | 75.44 | 75.55 | 74.26 | 11,810,025 |
| Feb 18 2021 | 75.41 | -0.13 | -0.17% | 75.26 | 75.88 | 75.04 | 9,544,590 |
| Feb 17 2021 | 75.54 | 1.29 | 1.74% | 74.45 | 76.06 | 74.37 | 13,243,581 |
| Feb 16 2021 | 74.25 | -0.75 | -1.0% | 75.37 | 75.43 | 74.045 | 9,270,337 |
| Feb 12 2021 | 75.00 | 0.26 | 0.35% | 74.72 | 75.11 | 74.54 | 6,414,673 |
| Feb 11 2021 | 74.74 | -0.15 | -0.2% | 74.81 | 75.10 | 74.23 | 8,372,908 |
| Feb 10 2021 | 74.89 | -0.15 | -0.2% | 75.32 | 75.38 | 74.54 | 11,162,816 |
| Feb 09 2021 | 75.04 | 0.00 | 0.0% | 75.22 | 75.22 | 74.36 | 12,857,863 |
| Feb 08 2021 | 75.04 | -0.76 | -1.0% | 75.96 | 76.19 | 74.66 | 15,941,621 |
