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
 |
|
|---|---|---|---|---|
| -0.46 | -0.62% | 73.98 | 20:00:01 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 74.44 | 73.30 | 74.775 | 73.89 | 74.44 |
MRK Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 78.74 | 79.93 | 73.30 | 75.54 | 25,932,851 | -4.76 | -6.05% |
| 1 Month | 90.47 | 91.40 | 73.30 | 80.62 | 15,813,790 | -16.49 | -18.23% |
| 3 Months | 75.19 | 91.40 | 70.89 | 79.51 | 16,902,825 | -1.21 | -1.61% |
| 6 Months | 75.26 | 91.40 | 70.89 | 78.27 | 13,356,985 | -1.28 | -1.7% |
| 1 Year | 82.07 | 91.40 | 70.89 | 77.94 | 12,311,116 | -8.09 | -9.86% |
| 3 Years | 79.52 | 92.64 | 65.25 | 79.58 | 10,859,662 | -5.54 | -6.97% |
| 5 Years | 61.05 | 92.64 | 52.83 | 73.23 | 10,306,157 | 12.93 | 21.18% |
MRK 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 02 2021 | 73.89 | -0.55 | -0.74% | 74.44 | 74.775 | 73.30 | 15,337,942 |
| Dec 01 2021 | 74.44 | -0.47 | -0.63% | 75.58 | 76.91 | 74.39 | 21,437,335 |
| Nov 30 2021 | 74.91 | 0.02 | 0.03% | 74.70 | 75.03 | 73.84 | 30,086,262 |
| Nov 29 2021 | 74.89 | -4.27 | -5.39% | 76.42 | 77.50 | 74.00 | 34,185,775 |
| Nov 26 2021 | 79.16 | -3.12 | -3.79% | 78.74 | 79.93 | 77.11 | 18,022,032 |
| Nov 24 2021 | 82.28 | -0.52 | -0.63% | 82.55 | 82.90 | 81.96 | 8,534,884 |
| Nov 23 2021 | 82.80 | 1.16 | 1.42% | 81.14 | 83.59 | 81.14 | 12,131,411 |
| Nov 22 2021 | 81.64 | 0.94 | 1.16% | 81.00 | 82.07 | 80.54 | 10,880,769 |
| Nov 19 2021 | 80.70 | -2.35 | -2.83% | 82.37 | 82.75 | 80.62 | 17,582,407 |
| Nov 18 2021 | 83.05 | 0.45 | 0.54% | 82.30 | 83.135 | 82.02 | 9,833,970 |
| Nov 17 2021 | 82.60 | -1.51 | -1.8% | 84.37 | 84.67 | 82.59 | 10,262,265 |
| Nov 16 2021 | 84.11 | 0.42 | 0.5% | 83.63 | 84.69 | 83.248 | 10,388,479 |
| Nov 15 2021 | 83.69 | -0.31 | -0.37% | 84.13 | 84.18 | 83.4038 | 7,092,250 |
| Nov 12 2021 | 84.00 | -0.02 | -0.02% | 83.75 | 84.195 | 83.0526 | 8,194,586 |
| Nov 11 2021 | 84.02 | 0.01 | 0.01% | 83.92 | 84.26 | 83.53 | 5,758,674 |
| Nov 10 2021 | 84.01 | 1.29 | 1.56% | 83.34 | 84.02 | 82.70 | 9,841,224 |
| Nov 09 2021 | 82.72 | 0.04 | 0.05% | 83.53 | 83.71 | 81.91 | 10,474,384 |
| Nov 08 2021 | 82.68 | 1.07 | 1.31% | 80.41 | 82.88 | 79.881 | 18,648,464 |
| Nov 05 2021 | 81.61 | -8.93 | -9.86% | 82.32 | 84.00 | 81.35 | 37,589,729 |
| Nov 04 2021 | 90.54 | 1.86 | 2.1% | 90.47 | 91.40 | 89.27 | 19,517,004 |
| Nov 03 2021 | 88.68 | -0.34 | -0.38% | 88.92 | 89.4198 | 88.209 | 10,880,491 |
