Best deals to access real time data! |
|
Big Cap Pro
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
|
|
Level 1 Starter
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  |
|
|---|---|---|---|---|
| 0.12 | 0.14% | 83.66 | 20:00:00 |
| Close Price | Low Price | High Price | Open Price | Previous Close |
|---|---|---|---|---|
| 83.48 | 83.17 | 84.43 | 83.38 | 83.54 |
MRK Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 80.70 | 84.43 | 76.29 | 81.74 | 6,700,429 | 2.96 | 3.67% |
| 1 Month | 79.80 | 84.43 | 76.27 | 80.14 | 7,941,371 | 3.86 | 4.84% |
| 3 Months | 76.26 | 84.43 | 73.572 | 78.70 | 9,278,945 | 7.40 | 9.7% |
| 6 Months | 82.24 | 84.75 | 65.25 | 77.91 | 11,472,473 | 1.42 | 1.73% |
| 1 Year | 85.37 | 92.64 | 65.25 | 81.36 | 10,068,456 | -1.71 | -2.0% |
| 3 Years | 62.91 | 92.64 | 52.83 | 72.60 | 10,216,104 | 20.75 | 32.98% |
| 5 Years | 59.01 | 92.64 | 45.69 | 67.16 | 9,810,560 | 24.65 | 41.77% |
MRK 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14 2020 | 83.65 | 0.48 | 0.58% | 83.38 | 84.43 | 83.04 | 7,049,729 |
| Aug 13 2020 | 83.17 | 0.49 | 0.59% | 82.07 | 83.63 | 82.0133 | 7,110,461 |
| Aug 12 2020 | 82.68 | 1.88 | 2.33% | 81.40 | 82.91 | 76.29 | 6,937,677 |
| Aug 11 2020 | 80.80 | 0.00 | 0.0% | 81.77 | 82.00 | 76.29 | 7,281,448 |
| Aug 10 2020 | 80.80 | -0.22 | -0.27% | 80.88 | 81.25 | 80.30 | 5,516,468 |
| Aug 07 2020 | 81.02 | -0.03 | -0.04% | 80.70 | 81.49 | 80.03 | 6,656,089 |
| Aug 06 2020 | 81.05 | -0.59 | -0.72% | 81.57 | 82.39 | 80.58 | 6,923,125 |
| Aug 05 2020 | 81.64 | -0.01 | -0.01% | 82.00 | 82.47 | 81.15 | 6,195,128 |
| Aug 04 2020 | 81.65 | -0.89 | -1.08% | 82.55 | 82.89 | 81.07 | 6,884,220 |
| Aug 03 2020 | 82.54 | 2.24 | 2.79% | 82.16 | 83.80 | 80.24 | 10,110,064 |
| Jul 31 2020 | 80.30 | 0.98 | 1.24% | 81.21 | 81.97 | 78.99 | 11,734,151 |
| Jul 30 2020 | 79.32 | -0.03 | -0.04% | 78.74 | 79.35 | 77.63 | 6,807,816 |
| Jul 29 2020 | 79.35 | -0.18 | -0.23% | 79.25 | 80.10 | 78.74 | 6,084,721 |
| Jul 28 2020 | 79.53 | 0.63 | 0.8% | 79.16 | 80.21 | 78.93 | 8,099,834 |
| Jul 27 2020 | 78.90 | 2.00 | 2.6% | 76.41 | 79.14 | 76.27 | 10,092,163 |
| Jul 24 2020 | 76.90 | -1.20 | -1.54% | 77.85 | 78.40 | 76.36 | 8,605,391 |
| Jul 23 2020 | 78.10 | -1.00 | -1.26% | 78.81 | 79.20 | 77.51 | 11,038,669 |
| Jul 22 2020 | 79.10 | -0.09 | -0.11% | 79.32 | 79.755 | 78.02 | 11,728,613 |
| Jul 21 2020 | 79.19 | -0.11 | -0.14% | 79.72 | 80.12 | 78.79 | 8,591,273 |
| Jul 20 2020 | 79.30 | -0.57 | -0.71% | 79.87 | 80.2799 | 79.065 | 5,183,637 |
| Jul 17 2020 | 79.87 | 0.47 | 0.59% | 79.80 | 80.25 | 78.95 | 7,246,468 |
| Jul 16 2020 | 79.40 | 0.12 | 0.15% | 79.67 | 80.00 | 78.75 | 5,568,416 |
| Jul 15 2020 | 79.28 | 1.19 | 1.52% | 79.03 | 79.965 | 78.25 | 7,345,623 |
