Merck Drn Ed Mb (MRCK34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.85 | -2.4249573994 | 76.29 | 77.18 | 74.43 | 6359 | 76.12833349 | DR |
| 4 | -1.45 | -1.91066016603 | 75.89 | 79.99 | 74.42 | 3791 | 76.26132257 | DR |
| 12 | -0.88 | -1.16834838024 | 75.32 | 81.69 | 68.75 | 5196 | 74.91521787 | DR |
| 26 | -11.47 | -13.351181469 | 85.91 | 90.58 | 68.75 | 5379 | 77.80821144 | DR |
| 52 | 1.04 | 1.41689373297 | 73.4 | 94 | 68.75 | 5773 | 78.97697194 | DR |
| 156 | 18.92 | 34.0778097983 | 55.52 | 94 | 45.5 | 11260 | 64.04818744 | DR |
| 260 | -305.23 | -80.3934996181 | 379.67 | 481.69 | 45.3 | 10797 | 64.14495877 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737149400 | 74.44 | -1.66 | -2.18 | 76.25 | 76.25 | 74.43 | 1226 |
| 1737062940 | 76.1 | 0.85 | 1.13 | 75.99 | 76.1 | 75.25 | 19850 |
| 1736976540 | 75.25 | 0.09 | 0.12 | 75.64 | 75.79 | 75.14 | 1613 |
| 1736890140 | 75.16 | -1.65 | -2.15 | 76.81 | 76.81 | 74.85 | 1121 |
| 1736803740 | 76.81 | 1.26 | 1.67 | 76 | 77.18 | 76 | 6661 |
| 1736544540 | 75.55 | 0 | 0.00 | 76.29 | 76.56 | 75.55 | 2552 |
| 1736458140 | 75.55 | -0.85 | -1.11 | 75.05 | 79.99 | 75.05 | 8039 |
| 1736371740 | 76.4 | -1 | -1.29 | 76.72 | 76.72 | 75.45 | 321 |
| 1736285400 | 77.4 | 1.7 | 2.25 | 75.65 | 78.16 | 74.42 | 5726 |
| 1736198940 | 75.7 | -1.45 | -1.88 | 75.75 | 76.6 | 75.34 | 1322 |
| 1735939740 | 77.15 | 0.88 | 1.15 | 76.25 | 77.15 | 76 | 5349 |
| 1735853400 | 76.27 | 0.19 | 0.25 | 77.52 | 78.04 | 76.08 | 4504 |
| 1735594200 | 76.08 | -0.86 | -1.12 | 76.82 | 77.06 | 75.92 | 1240 |
| 1735334940 | 76.94 | 0.05 | 0.07 | 77.03 | 77.52 | 76.72 | 102 |
| 1735248540 | 76.89 | -0.39 | -0.50 | 76.96 | 76.96 | 76.34 | 246 |
| 1734989340 | 77.28 | 2.55 | 3.41 | 76.07 | 77.28 | 75.95 | 949 |
| 1734730200 | 74.73 | -4.16 | -5.27 | 75.89 | 75.89 | 74.72 | 1067 |
| 1734643800 | 78.89 | 1.37 | 1.77 | 75.85 | 78.89 | 75.5 | 13862 |
| 1734557400 | 77.52 | 1.52 | 2.00 | 77.55 | 78.08 | 76.87 | 2441 |
| 1734470940 | 76 | 0.15 | 0.20 | 76.46 | 77.56 | 76 | 1301 |
| 1734384540 | 75.85 | 0.05 | 0.07 | 76.8 | 77.4 | 75.85 | 782 |
| 1734125340 | 75.8 | -5.89 | -7.21 | 77.12 | 81.05 | 75.5 | 3253 |
| 1734039000 | 81.69 | 7.04 | 9.43 | 74.65 | 81.69 | 74.65 | 2517 |
| 1733952540 | 74.65 | -1.48 | -1.94 | 76.09 | 76.13 | 74.17 | 1858 |
| 1733866140 | 76.13 | -2.91 | -3.68 | 78.88 | 78.88 | 76.13 | 12864 |
| 1733779740 | 79.04 | 0.44 | 0.56 | 78.88 | 79.6 | 77.79 | 4359 |
| 1733520600 | 78.6 | 0.63 | 0.81 | 77.76 | 78.63 | 77.76 | 2213 |
| 1733434200 | 77.97 | 1.05 | 1.37 | 76.4 | 78.16 | 75.54 | 1316 |
| 1733347800 | 76.92 | -0.41 | -0.53 | 77.6 | 77.6 | 76.42 | 4353 |
| 1733261340 | 77.33 | 1.18 | 1.55 | 76.6 | 77.68 | 76.6 | 12690 |
| 1733174940 | 76.15 | -0.31 | -0.41 | 76.36 | 76.9 | 76.14 | 4703 |
| 1732915740 | 76.46 | -0.77 | -1.00 | 75.68 | 78.87 | 75.59 | 2034 |
| 1732829400 | 77.23 | 1.09 | 1.43 | 77.23 | 77.23 | 76.53 | 97 |
| 1732743000 | 76.14 | 0.35 | 0.46 | 75.79 | 76.14 | 74.15 | 870 |
| 1732656600 | 75.79 | 1.97 | 2.67 | 73.82 | 75.79 | 72.32 | 343 |
| 1732570140 | 73.82 | 1.69 | 2.34 | 71.99 | 73.85 | 71.92 | 2024 |
| 1732310940 | 72.13 | -0.43 | -0.59 | 72.51 | 73.85 | 71.89 | 14579 |
| 1732224600 | 72.56 | 2.92 | 4.19 | 69.65 | 72.8 | 69.65 | 3778 |
| 1732051800 | 69.64 | -2.04 | -2.85 | 71.69 | 71.69 | 69.16 | 1427 |
| 1731965340 | 71.68 | 0.41 | 0.58 | 69.98 | 71.68 | 68.75 | 16501 |
| 1731619800 | 71.27 | -0.43 | -0.60 | 70.48 | 71.69 | 70.48 | 501 |
| 1731533400 | 71.7 | 0.51 | 0.72 | 70.84 | 71.97 | 70.84 | 227 |
| 1731446940 | 71.19 | -1.35 | -1.86 | 72.59 | 72.59 | 71.19 | 13459 |
| 1731360540 | 72.54 | -1.45 | -1.96 | 73.99 | 74.8 | 72.24 | 5089 |
| 1731101400 | 73.99 | 1.34 | 1.84 | 72.65 | 74.31 | 72.65 | 4104 |
| 1731014940 | 72.65 | 1.1 | 1.54 | 71.68 | 72.65 | 71.43 | 22024 |
| 1730928600 | 71.55 | -1.27 | -1.74 | 73.82 | 74.47 | 71.55 | 1193 |
| 1730842200 | 72.82 | -1.03 | -1.39 | 72.92 | 73.46 | 72.8 | 573 |
| 1730755800 | 73.85 | -1.26 | -1.68 | 75.17 | 75.17 | 72.84 | 17365 |
| 1730496600 | 75.11 | 0.69 | 0.93 | 74.63 | 75.11 | 73.93 | 2085 |
| 1730410200 | 74.42 | -0.28 | -0.37 | 75.5 | 75.5 | 71.31 | 20676 |
| 1730323800 | 74.7 | -0.41 | -0.55 | 74.62 | 75.17 | 74.4 | 594 |
| 1730237340 | 75.11 | -0.85 | -1.12 | 75.5 | 75.96 | 74.54 | 14656 |
| 1730151000 | 75.96 | 1.46 | 1.96 | 74.13 | 75.96 | 74.1 | 3105 |
| 1729891800 | 74.5 | -0.62 | -0.83 | 75.32 | 75.53 | 74.16 | 4119 |
| 1729805400 | 75.12 | -0.73 | -0.96 | 76.24 | 76.24 | 74.97 | 428 |
| 1729719000 | 75.85 | -0.36 | -0.47 | 76.98 | 76.98 | 75.53 | 1412 |
| 1729632600 | 76.21 | 0.47 | 0.62 | 75.43 | 76.23 | 75.23 | 563 |
| 1729546140 | 75.74 | -1.46 | -1.89 | 77.2 | 77.41 | 75.74 | 14452 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
