Merck Drn Ed Mb (MRCK34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.41 | -4.85629335976 | 90.81 | 94 | 85.78 | 3117 | 89.37804697 | DR |
| 4 | 0.24 | 0.278551532033 | 86.16 | 94 | 85.78 | 5022 | 88.7853612 | DR |
| 12 | 5.4 | 6.66666666667 | 81 | 94 | 80.17 | 4620 | 85.00078117 | DR |
| 26 | 14.79 | 20.6535400084 | 71.61 | 94 | 67.18 | 6514 | 79.17205852 | DR |
| 52 | 17.38 | 25.1811069255 | 69.02 | 94 | 61 | 6775 | 71.88933963 | DR |
| 156 | 36.7 | 73.8430583501 | 49.7 | 94 | 45.5 | 13229 | 60.76386704 | DR |
| 260 | -241.04 | -73.6134864403 | 327.44 | 481.69 | 45.3 | 10883 | 64.36882281 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720128540 | 85.96 | -1.35 | -1.55 | 87.31 | 87.68 | 85.96 | 680 |
| 1720042200 | 87.31 | -3.09 | -3.42 | 88.72 | 88.75 | 87.21 | 3656 |
| 1719955800 | 90.4 | -0.44 | -0.48 | 91.03 | 91.15 | 90.01 | 3547 |
| 1719869400 | 90.84 | 2.84 | 3.23 | 88 | 94 | 87.03 | 5942 |
| 1719610200 | 88 | -1.36 | -1.52 | 90.81 | 91.3 | 88 | 1761 |
| 1719523800 | 89.36 | -1.72 | -1.89 | 88.88 | 89.36 | 87.91 | 25016 |
| 1719437400 | 91.08 | 0.27 | 0.30 | 91.98 | 91.98 | 90.9 | 2461 |
| 1719351000 | 90.81 | 1.3 | 1.45 | 90.7 | 91.15 | 90.57 | 5272 |
| 1719264600 | 89.51 | 1.16 | 1.31 | 88.69 | 89.7 | 88.58 | 7634 |
| 1719005400 | 88.35 | 0.2 | 0.23 | 88.79 | 88.79 | 88.1 | 522 |
| 1718918940 | 88.15 | 0.17 | 0.19 | 87.1 | 88.8 | 85.89 | 4622 |
| 1718832540 | 87.98 | 0.96 | 1.10 | 86.57 | 87.98 | 86.55 | 114 |
| 1718746200 | 87.02 | 0.82 | 0.95 | 86.67 | 87.03 | 86.3 | 310 |
| 1718659800 | 86.2 | 0.09 | 0.10 | 87 | 87 | 86.16 | 2463 |
| 1718400600 | 86.11 | -1.89 | -2.15 | 87.66 | 87.67 | 86.11 | 9891 |
| 1718314200 | 88 | -0.02 | -0.02 | 88.02 | 91.17 | 88 | 134 |
| 1718227800 | 88.02 | -0.72 | -0.81 | 88.74 | 88.74 | 87.39 | 3658 |
| 1718141400 | 88.74 | 1.11 | 1.27 | 87.93 | 88.74 | 87.08 | 19090 |
| 1718055000 | 87.63 | 0.93 | 1.07 | 86.7 | 88 | 86.7 | 2784 |
| 1717795800 | 86.7 | 1.32 | 1.55 | 86.16 | 86.7 | 86.16 | 885 |
| 1717709400 | 85.38 | -0.44 | -0.51 | 85.81 | 86.05 | 85.36 | 1480 |
| 1717622940 | 85.82 | 0.57 | 0.67 | 83.54 | 86.04 | 83.54 | 515 |
| 1717536600 | 85.25 | 1.25 | 1.49 | 84.94 | 85.25 | 84.72 | 423 |
| 1717450200 | 84 | 1.66 | 2.02 | 84.69 | 84.69 | 83.4 | 6027 |
| 1717191000 | 82.34 | 0.34 | 0.41 | 82.32 | 82.79 | 82.02 | 2853 |
| 1717018140 | 82 | 0.87 | 1.07 | 81.7 | 82.03 | 81.28 | 1188 |
| 1716931740 | 81.13 | -3.36 | -3.98 | 83.16 | 83.16 | 81.04 | 24008 |
| 1716845340 | 84.49 | 0.67 | 0.80 | 83.24 | 84.49 | 83.24 | 53 |
| 1716586200 | 83.82 | -0.7 | -0.83 | 84.01 | 84.08 | 83.2 | 4301 |
| 1716499800 | 84.52 | -0.05 | -0.06 | 84.32 | 84.52 | 84.32 | 56 |
| 1716413340 | 84.57 | 0.81 | 0.97 | 84.32 | 84.8 | 83.97 | 3585 |
| 1716327000 | 83.76 | 0.63 | 0.76 | 83.92 | 84.41 | 83.31 | 5493 |
| 1716240600 | 83.13 | -0.13 | -0.16 | 83.27 | 84.32 | 83.13 | 11998 |
| 1715981400 | 83.26 | -0.58 | -0.69 | 84.4 | 84.4 | 82.98 | 1103 |
| 1715895000 | 83.84 | -0.49 | -0.58 | 83.92 | 84.14 | 83.77 | 13959 |
| 1715808600 | 84.33 | 1.82 | 2.21 | 84.49 | 84.49 | 82.95 | 7345 |
| 1715722200 | 82.51 | -0.49 | -0.59 | 82.61 | 82.7 | 82.48 | 967 |
| 1715635800 | 83 | -1.26 | -1.50 | 82.7 | 83.06 | 82.48 | 2967 |
| 1715376600 | 84.26 | 0.6 | 0.72 | 83.12 | 84.32 | 83.12 | 860 |
| 1715290140 | 83.66 | 0.88 | 1.06 | 83.92 | 83.99 | 83.62 | 1916 |
| 1715203800 | 82.78 | 0.35 | 0.42 | 82.41 | 82.78 | 82.33 | 673 |
| 1715117400 | 82.43 | 1.58 | 1.95 | 80.72 | 82.47 | 80.72 | 2067 |
| 1715031000 | 80.85 | -0.27 | -0.33 | 80.88 | 81.2 | 80.33 | 2910 |
| 1714771800 | 81.12 | -1.19 | -1.45 | 80.98 | 81.12 | 80.88 | 7834 |
| 1714685400 | 82.31 | -1.37 | -1.64 | 82 | 82.95 | 82 | 14582 |
| 1714512600 | 83.68 | 0.38 | 0.46 | 84.36 | 84.59 | 83.65 | 4758 |
| 1714426200 | 83.3 | -0.58 | -0.69 | 83.52 | 84.32 | 82.8 | 12254 |
| 1714167000 | 83.88 | -0.58 | -0.69 | 84.1 | 84.46 | 83.82 | 935 |
| 1714080540 | 84.46 | 2.59 | 3.16 | 85 | 85.35 | 83.33 | 5403 |
| 1713994200 | 81.87 | 0.27 | 0.33 | 81 | 81.87 | 80.89 | 11666 |
| 1713907800 | 81.6 | -0.48 | -0.58 | 82.08 | 82.08 | 81.2 | 2465 |
| 1713821340 | 82.08 | 0.33 | 0.40 | 81.75 | 82.66 | 81.75 | 1134 |
| 1713562200 | 81.75 | -0.25 | -0.30 | 81.68 | 81.75 | 81.38 | 3570 |
| 1713475800 | 82 | -0.24 | -0.29 | 81.92 | 82.24 | 81.75 | 1018 |
| 1713389400 | 82.24 | -0.29 | -0.35 | 82.27 | 82.27 | 81.56 | 61 |
| 1713302940 | 82.53 | 0.7 | 0.86 | 82.48 | 82.96 | 82.45 | 77 |
| 1713216600 | 81.83 | 1.66 | 2.07 | 81 | 82.69 | 81 | 3915 |
| 1712957400 | 80.17 | -0.37 | -0.46 | 81 | 81.17 | 80.17 | 1095 |
| 1712870940 | 80.54 | 0.38 | 0.47 | 81.08 | 81.08 | 79.78 | 59 |
| 1712784540 | 80.16 | 1.14 | 1.44 | 79.02 | 80.46 | 79.02 | 1659 |
| 1712698140 | 79.02 | -0.66 | -0.83 | 79.02 | 79.33 | 78.72 | 475 |
| 1712611740 | 79.68 | -1.39 | -1.71 | 80.56 | 80.65 | 79.12 | 3247 |
| 1712352600 | 81.07 | 0.73 | 0.91 | 80.3 | 81.13 | 80.17 | 314 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
