|
Market Closed -
Other stock markets
|
After hours 05:30:00 am | |||
| 119.60 USD | +0.07% |
|
119.24 | -0.30% |
| 09/06 | Merck & Co., Inc. Presents at Goldman Sachs 47th Annual Global Healthcare Conference 2026, Jun-09-2026 11:20 AM | |
| 09/06 | What Bundibugyo Ebola vaccines and treatments are under development | RE |
Quotes 5-day view: Merck & Co., Inc.
Delayed Quote NYSE
| 04/06/2026 | 05/06/2026 | 08/06/2026 | 09/06/2026 | 10/06/2026 | |
|---|---|---|---|---|---|
| Last | 120.26 $ | 120.79 $ | 119.52 $ | 119.60 $ | 119.60 $ |
| Volume | 1,59,33,945 | 1,59,67,214 | 1,23,12,220 | 96,69,142 | 96,69,142 |
| Change | +4.85% | +0.44% | -1.05% | +0.07% | +0.07% |
| Opening | 117.16 $ | 120.94 $ | 120.85 $ | 120.03 $ | 120.03 $ |
| High | 120.55 $ | 123.46 $ | 122.60 $ | 120.50 $ | 120.50 $ |
| Low | 117.09 $ | 120.36 $ | 118.69 $ | 118.00 $ | 118.00 $ |
Performance
| 1 day | +0.07% | ||
| 1 week | +3.42% | ||
| Current month | +0.74% | ||
| 1 month | +7.38% | ||
| 3 months | +2.13% | ||
| 6 months | +23.44% | ||
| Current year | +13.62% | ||
| 1 year | +50.76% | ||
| 3 years | +8.03% | ||
| 5 years | +61.53% | ||
| 10 years | +109.16% |
Volumes
marketsDaily volume
96,69,142
Estimated daily volume
96,69,142
Avg. Volume 20 sessions
1,08,59,633
Daily volume ratio
0.89
Avg. Volume 20 sessions USD
1,29,88,12,106.8
Record volume 1
14,50,38,000
Record volume 2
10,24,97,300
Record volume 3
8,41,51,810
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
2,95,39,10,00,034
Net sales (USD)
65,01,10,00,000
Number of employees
74,000
Sales / Employee (USD)
8,78,527
Free-Float
69 %
Free-Float capitalization (USD)
2,95,19,64,33,917
Average Daily Capital Traded
0.44%
Indicators
Moving average 5 days
118.97
Moving average 20 days
116.23
Moving average 50 days
116.19
Moving average 100 days
116.32
Price spread / (MMA5)
-0.52%
Price spread / (MMA20)
-2.82%
Price spread / (MMA50)
-2.85%
Price spread / (MMA100)
-2.74%
STIM
RSI 9 days
57.89
RSI 14 days
56.57
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.07% | +3.42% | +50.76% | +8.03% | 30TCr | |
| -1.12% | +2.32% | +17.40% | -19.17% | 6.94TCr | |
| +1.06% | +7.85% | +31.45% | +110.48% | 847.85Cr | |
| +1.90% | +2.92% | -3.29% | -12.41% | 763.51Cr | |
| +11.53% | +3.96% | -0.86% | +24.36% | 470.6Cr | |
| +5.94% | -5.89% | -28.52% | +33.34% | 374.06Cr | |
| +4.58% | +5.83% | -19.03% | -1.04% | 317.65Cr | |
| +2.65% | +3.61% | +37.24% | +31.13% | 265.01Cr | |
| -0.76% | -8.55% | -7.66% | -23.00% | 186.7Cr | |
| -2.25% | -6.15% | -20.77% | -22.87% | 172.22Cr | |
| Average | +2.36% | +1.44% | +5.67% | +12.88% | 3.99TCr | |
| Weighted average by Cap. | +0.15% | +3.69% | +40.93% | +5.31% |
Historical Quotes: Merck & Co., Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
2cc50a8e1cd67907322bee14f5d5b2d3.X59ShyprszB0POlDkRypg5nbbimSjgTl7kklujFOB1A.HdQLsnwcy14AD4su6E3jxfWNOBj6yjS1tCUX2XADcTEOwDXNTyaAU0RToA
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:32:41 am | 119.60 | 16,23,813 | 65,10,374 |
| 01:30:00 am | 119.57 | 836 | 48,86,561 |
| 01:29:59 am | 119.58 | 100 | 48,85,725 |
| 01:29:59 am | 119.58 | 200 | 48,85,625 |
| 01:29:59 am | 119.57 | 100 | 48,85,425 |
| 01:29:59 am | 119.57 | 142 | 48,85,325 |
| 01:29:59 am | 119.56 | 1,500 | 48,85,183 |
| 01:29:59 am | 119.57 | 418 | 48,83,683 |
| 01:29:59 am | 119.58 | 100 | 48,83,265 |
| 01:29:59 am | 119.57 | 100 | 48,83,165 |
Course Extremes
| 1 week | 117.09 |  | 123.46 |
| 1 month | 110.94 | | 123.46 |
| Current year | 104.43 | | 125.14 |
| 1 year | 76.66 | | 125.14 |
| 3 years | 73.31 | | 134.63 |
| 5 years | 70.89 | | 134.63 |
| 10 years | 52.83 | | 134.63 |
Monthly variations
Annual variations
| 2026 | +13.62% | ||
| 2025 | +5.81% | ||
| 2024 | -8.75% | ||
| 2023 | -1.74% | ||
| 2022 | +44.77% | ||
| 2021 | -6.31% | ||
| 2020 | -10.06% | ||
| 2019 | +19.03% | ||
| 2018 | +35.79% | ||
| 2017 | -4.42% | ||
| 2016 | +11.45% | ||
| 2015 | -6.99% | ||
| 2014 | +13.47% | ||
| 2013 | +22.25% | ||
| 2012 | +8.59% | ||
| 2011 | +4.61% | ||
| 2010 | -1.37% | ||
| 2009 | +20.20% | ||
| 2008 | -47.69% | ||
| 2007 | +33.28% | ||
| 2006 | +37.06% | ||
| 2005 | -1.03% | ||
| 2004 | -30.43% | ||
| 2003 | -18.39% | ||
| 2002 | -3.72% | ||
| 2001 | -37.20% | ||
| 2000 | +39.35% | ||
| 1999 | -8.90% | ||
| 1998 | +39.15% | ||
| 1997 | +33.12% | ||
| 1996 | +21.33% | ||
| 1995 | +72.13% | ||
| 1994 | +10.91% | ||
| 1993 | -20.75% | ||
| 1992 | -21.85% | ||
| 1991 | +85.26% | ||
| 1990 | +15.97% | ||
| 1989 | +34.20% | ||
| 1988 | +9.31% | ||
| 1987 | +27.95% | ||
| 1986 | +80.84% | ||
| 1985 | +45.74% | ||
| 1984 | +4.01% | ||
| 1983 | +6.79% | ||
| 1982 | -0.15% | ||
| 1981 | 0.00% | ||
| 1980 | +17.30% | ||
| 1979 | +6.84% | ||
| 1978 | +21.85% | ||
| 1977 | -18.53% | ||
| 1976 | -1.62% | ||
| 1975 | +4.33% | ||
| 1974 | -17.80% | ||
| 1973 | -9.40% | ||
| 1972 | +43.75% | ||
| 1971 | +25.25% | ||
| 1970 | -12.39% | ||
| 1969 | +25.56% | ||
| 1968 | +11.11% |
- Stock Market
- Stocks
- MRK Stock
- Quotes Merck & Co., Inc.
Select your edition
All financial news and data tailored to specific country editions
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition