Merck & Co Inc (6MK)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5 | 6.20347402238 | 80.599999 | 85.4 | 78.2 | 20076 | 80.55927874 | DE |
| 4 | -7.200001 | -7.75862176724 | 92.8 | 97.2 | 78.2 | 16495 | 84.68613951 | DE |
| 12 | -12.200001 | -12.4744386503 | 97.8 | 99.7 | 78.2 | 10431 | 89.40461765 | DE |
| 26 | -17.800001 | -17.2147011605 | 103.4 | 108.6 | 78.2 | 8085 | 93.81925297 | DE |
| 52 | -32.400001 | -27.4576279661 | 118 | 125.6 | 78.2 | 6163 | 101.19290885 | DE |
| 156 | 18.859999 | 28.2589136949 | 66.74 | 125.6 | 64.4 | 4018 | 98.38906895 | DE |
| 260 | 10.399999 | 13.8297859043 | 75.2 | 125.6 | 59.2 | 4687 | 83.49818222 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740173220 | 85.2 | 1.8 | 2.16 | 83.9 | 85.4 | 83.4 | 14035 |
| 1740086820 | 83.4 | 1.4 | 1.71 | 81.8 | 83.7 | 81.599999 | 14334 |
| 1740000420 | 82 | 2.2 | 2.76 | 79.599999 | 82 | 79.599999 | 13710 |
| 1739914020 | 79.8 | -0.5 | -0.62 | 80.4 | 80.4 | 78.2 | 28060 |
| 1739827620 | 80.3 | 1 | 1.26 | 79.3 | 80.7 | 79.099999 | 16590 |
| 1739568420 | 79.3 | -1.4 | -1.73 | 80.599999 | 80.9 | 78.2 | 27686 |
| 1739482020 | 80.7 | -1.8 | -2.18 | 82.5 | 83.099999 | 80.7 | 19237 |
| 1739395620 | 82.5 | -0.9 | -1.08 | 83.8 | 83.9 | 82.3 | 13891 |
| 1739309220 | 83.4 | -0.7 | -0.83 | 83.8 | 84.099999 | 82.9 | 23704 |
| 1739222820 | 84.099999 | -0.4 | -0.47 | 85 | 85.3 | 83.7 | 17130 |
| 1738963620 | 84.5 | -0.4 | -0.47 | 85 | 85.5 | 84.2 | 17673 |
| 1738877220 | 84.9 | -1.3 | -1.51 | 86.2 | 87.1 | 84.599999 | 22333 |
| 1738790820 | 86.2 | -1.2 | -1.37 | 87.1 | 87.4 | 84.4 | 20793 |
| 1738704420 | 87.4 | -9.8 | -10.08 | 96.5 | 97.2 | 84.3 | 55195 |
| 1738618020 | 97.2 | 1.8 | 1.89 | 95.6 | 97.2 | 95 | 5693 |
| 1738358820 | 95.4 | 0.1 | 0.10 | 95.6 | 96.5 | 95.2 | 5518 |
| 1738272420 | 95.3 | 1.1 | 1.17 | 94.8 | 96.2 | 93.3 | 4790 |
| 1738186020 | 94.2 | 0.7 | 0.75 | 93.6 | 95.2 | 93.2 | 6585 |
| 1738099620 | 93.5 | -0.2 | -0.21 | 93.8 | 94.2 | 92.8 | 5749 |
| 1738013220 | 93.7 | 2.6 | 2.85 | 91 | 93.7 | 90.9 | 4813 |
| 1737754020 | 91.1 | -1.6 | -1.73 | 92.8 | 92.9 | 90.9 | 6419 |
| 1737667620 | 92.7 | 0.6 | 0.65 | 92.1 | 93 | 91.8 | 5959 |
| 1737581220 | 92.1 | 0 | 0.00 | 92.7 | 92.8 | 91.3 | 12099 |
| 1737494820 | 92.1 | -3.6 | -3.76 | 95.1 | 95.4 | 91.9 | 13981 |
| 1737408420 | 95.7 | 0.2 | 0.21 | 95.6 | 96.1 | 95 | 10452 |
| 1737149220 | 95.5 | -2.3 | -2.35 | 98.2 | 98.3 | 95.5 | 7198 |
| 1737062820 | 97.8 | 0.6 | 0.62 | 97 | 97.8 | 96.8 | 2314 |
| 1736976420 | 97.2 | 0.5 | 0.52 | 96.6 | 97.6 | 96.6 | 2922 |
| 1736890020 | 96.7 | -2.3 | -2.32 | 98.3 | 98.9 | 96.3 | 3954 |
| 1736803620 | 99 | 2.1 | 2.17 | 97.2 | 99 | 96.8 | 4934 |
| 1736544420 | 96.9 | 0.2 | 0.21 | 97.1 | 98 | 96.7 | 5825 |
| 1736458020 | 96.7 | -0.2 | -0.21 | 97 | 98.2 | 96.6 | 3209 |
| 1736371620 | 96.9 | -0.8 | -0.82 | 97.9 | 98.9 | 95.5 | 3403 |
| 1736285220 | 97.7 | 1.5 | 1.56 | 95.8 | 99.1 | 95.5 | 5502 |
| 1736198820 | 96.2 | -0.1 | -0.10 | 96.2 | 96.5 | 94.9 | 4396 |
| 1735939620 | 96.3 | -0.4 | -0.41 | 96.6 | 97.4 | 95.9 | 5112 |
| 1735853220 | 96.7 | 1.6 | 1.68 | 96 | 97.4 | 95.9 | 3706 |
| 1735594020 | 95.1 | -0.4 | -0.42 | 95.3 | 96.5 | 95.1 | 4060 |
| 1735334820 | 95.5 | -0.2 | -0.21 | 96.2 | 96.4 | 95.1 | 5842 |
| 1734989220 | 95.7 | 1.6 | 1.70 | 94.4 | 95.7 | 94.3 | 4671 |
| 1734730020 | 94.1 | -1.9 | -1.98 | 95.7 | 96.1 | 94.1 | 6073 |
| 1734643620 | 96 | 0.7 | 0.73 | 94.7 | 96.3 | 93.9 | 7032 |
| 1734557220 | 95.3 | 0.2 | 0.21 | 95.4 | 97.2 | 94.8 | 9522 |
| 1734470820 | 95.1 | -0.2 | -0.21 | 95.1 | 96 | 94.2 | 11831 |
| 1734384420 | 95.3 | -2.4 | -2.46 | 96.6 | 97.4 | 95.3 | 7262 |
| 1734125220 | 97.7 | 0.7 | 0.72 | 97 | 97.7 | 95.9 | 6869 |
| 1734038820 | 97 | 2 | 2.11 | 94.6 | 97.1 | 94 | 10613 |
| 1733952420 | 95 | -1 | -1.04 | 96.1 | 96.8 | 94.8 | 17485 |
| 1733866020 | 96 | -2.6 | -2.64 | 98.5 | 99.7 | 95.9 | 6512 |
| 1733779620 | 98.6 | 0.7 | 0.72 | 98.5 | 99.2 | 96.8 | 10896 |
| 1733520420 | 97.9 | 0.2 | 0.20 | 98.3 | 98.6 | 97.2 | 6529 |
| 1733434020 | 97.7 | 1.2 | 1.24 | 96.2 | 98.5 | 95.6 | 7062 |
| 1733347620 | 96.5 | -0.4 | -0.41 | 97.8 | 98.5 | 96.3 | 8441 |
| 1733261220 | 96.9 | 0.9 | 0.94 | 96.1 | 97.6 | 95.4 | 5394 |
| 1733174820 | 96 | -0.3 | -0.31 | 96.8 | 97.5 | 95.4 | 5899 |
| 1732915620 | 96.3 | -1.6 | -1.63 | 97.8 | 98.2 | 95.9 | 6824 |
| 1732829220 | 97.9 | 0.4 | 0.41 | 98.1 | 99 | 96.1 | 3505 |
| 1732742820 | 97.5 | 0.5 | 0.52 | 97.2 | 98 | 95.8 | 10781 |
| 1732656420 | 97 | 0.5 | 0.52 | 96.9 | 97 | 95.1 | 3918 |
| 1732570020 | 96.5 | 1.1 | 1.15 | 95.1 | 96.9 | 94.8 | 7330 |
| 1732310820 | 95.4 | -0.5 | -0.52 | 95.7 | 97.8 | 95.2 | 8036 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
