Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
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  |
|
|---|---|---|---|---|
| -0.51 | -0.66% | 76.72 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 76.82 | 76.155 | 77.22 | 76.61 | 77.23 |
MRK Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 76.71 | 77.55 | 74.72 | 76.35 | 13,550,176 | 0.01 | 0.01% |
| 1 Month | 79.70 | 80.34 | 72.075 | 75.67 | 13,393,685 | -2.98 | -3.74% |
| 3 Months | 76.15 | 80.34 | 72.075 | 76.54 | 11,862,313 | 0.57 | 0.75% |
| 6 Months | 79.71 | 85.60 | 71.715 | 76.99 | 11,767,274 | -2.99 | -3.75% |
| 1 Year | 75.63 | 87.80 | 71.715 | 78.58 | 9,985,319 | 1.09 | 1.44% |
| 3 Years | 61.35 | 92.64 | 59.80 | 78.39 | 10,202,161 | 15.37 | 25.05% |
| 5 Years | 56.34 | 92.64 | 52.83 | 71.58 | 9,907,842 | 20.38 | 36.17% |
MRK 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2021 | 76.61 | -0.62 | -0.8% | 76.82 | 77.22 | 76.155 | 19,317,198 |
| Jun 17 2021 | 77.23 | 0.62 | 0.81% | 76.34 | 77.465 | 75.985 | 14,231,340 |
| Jun 16 2021 | 76.61 | 0.91 | 1.2% | 76.12 | 77.55 | 76.12 | 17,573,450 |
| Jun 15 2021 | 75.70 | 0.25 | 0.33% | 75.50 | 75.77 | 74.72 | 14,184,657 |
| Jun 14 2021 | 75.45 | -0.82 | -1.08% | 75.74 | 75.80 | 74.88 | 7,836,050 |
| Jun 11 2021 | 76.27 | 0.13 | 0.17% | 76.71 | 76.86 | 75.60 | 13,925,385 |
| Jun 10 2021 | 76.14 | 2.10 | 2.84% | 75.23 | 76.47 | 74.74 | 17,231,656 |
| Jun 09 2021 | 74.04 | 1.64 | 2.27% | 73.00 | 74.30 | 72.95 | 12,222,348 |
| Jun 08 2021 | 72.40 | -0.40 | -0.55% | 72.95 | 73.17 | 72.075 | 13,574,146 |
| Jun 07 2021 | 72.80 | -1.31 | -1.77% | 74.13 | 74.20 | 72.78 | 16,783,508 |
| Jun 04 2021 | 74.11 | 0.20 | 0.27% | 74.20 | 74.48 | 73.90 | 12,726,676 |
| Jun 03 2021 | 73.91 | -1.96 | -2.58% | 73.22 | 74.00 | 72.90 | 15,968,917 |
| Jun 02 2021 | 75.87 | 0.69 | 0.92% | 75.26 | 76.09 | 75.26 | 11,282,396 |
| Jun 01 2021 | 75.18 | -0.71 | -0.94% | 76.12 | 76.14 | 75.03 | 15,068,931 |
| May 28 2021 | 75.89 | -0.03 | -0.04% | 76.01 | 76.40 | 75.80 | 13,328,781 |
| May 27 2021 | 75.92 | -1.31 | -1.7% | 77.50 | 77.60 | 75.88 | 16,861,475 |
| May 26 2021 | 77.23 | -0.27 | -0.35% | 77.55 | 77.765 | 76.97 | 9,316,293 |
| May 25 2021 | 77.50 | -1.53 | -1.94% | 79.00 | 79.25 | 77.46 | 13,665,607 |
| May 24 2021 | 79.03 | -0.15 | -0.19% | 79.53 | 79.65 | 78.96 | 8,335,874 |
| May 21 2021 | 79.18 | -0.48 | -0.6% | 79.70 | 80.34 | 79.08 | 10,362,532 |
| May 20 2021 | 79.66 | 0.30 | 0.38% | 78.88 | 79.985 | 78.88 | 7,008,067 |
