MERCK & CO., INC. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 115.86 USD | +0.53% |
|
-1.68% | +6.27% |
| 12/09 | Merck Says Health Canada Approved Keytruda as Treatment for Hard-to-Treat Solid Tumors | MT |
| 11/09 | Merck: positive results for HPV vaccine | CF |
Quotes 5-day view: Merck & Co., Inc.
Delayed Quote Nyse| 09/09/2024 | 10/09/2024 | 11/09/2024 | 12/09/2024 | 13/09/2024 | |
|---|---|---|---|---|---|
| Last | 115.41 $ | 115.33 $ | 114.71 $ | 115.25 $ | 115.86 $ |
| Volume | 14 880 193 | 12 734 524 | 7 836 628 | 8 331 083 | 6 709 621 |
| Change | -2.06% | -0.07% | -0.54% | +0.47% | +0.53% |
| Opening | 113.15 $ | 115.21 $ | 114.94 $ | 114.47 $ | 116.09 $ |
| High | 116.90 $ | 116.09 $ | 115.89 $ | 115.50 $ | 116.77 $ |
| Low | 112.41 $ | 113.33 $ | 114.27 $ | 114.04 $ | 115.00 $ |
Performance
| 1 day | +0.53% | ||
| 1 week | -1.68% | ||
| Current month | -2.19% | ||
| 1 month | +2.25% | ||
| 3 months | -10.52% | ||
| 6 months | -4.66% | ||
| Current year | +6.27% | ||
| 1 year | +7.76% | ||
| 3 years | +59.13% | ||
| 5 years | +40.25% | ||
| 10 years | +94.66% |
Volumes
marketsDaily volume
6 709 621
Estimated daily volume
6 709 621
Avg. Volume 20 sessions
8 565 449
Daily volume ratio
0.78
Avg. Volume 20 sessions USD
992 392 921.14
Record volume 1
145 038 000
Record volume 2
102 497 300
Record volume 3
84 151 810
Capital turnover ratio
0.00
Float rotation
0.00
Basic data
Capitalization (USD)
293 683 006 888
Net sales (USD)
60 115 000 000
Number of employees
71 000
Sales / Employee (USD)
846 690
Free-Float
70.84 %
Free-Float capitalization (USD)
293 508 021 560
Average Daily Capital Traded
0.34%
Indicators
Moving average 5 days
115.31
Moving average 20 days
116.07
Moving average 50 days
119.14
Moving average 100 days
124.10
Price spread / (MMA5)
-0.47%
Price spread / (MMA20)
+0.18%
Price spread / (MMA50)
+2.83%
Price spread / (MMA100)
+7.12%
STIM
RSI 9 days
43.80
RSI 14 days
44.16
| Change | 5d. change | 1-year change | 3-years change | Capi. ($) | ||
|---|---|---|---|---|---|---|
| +0.53% | -1.68% | +7.76% | +59.13% | 294B | ||
| -1.21% | +2.33% | +60.46% | +295.20% | 832B | ||
| +0.47% | +4.20% | +37.81% | +188.65% | 605B | ||
| +0.53% | +0.69% | +2.52% | +0.06% | 398B | ||
| +0.10% | +0.42% | +27.67% | +80.21% | 343B | ||
| +0.99% | -3.14% | +1.63% | -22.72% | 252B | ||
| -1.01% | -5.71% | +9.03% | +46.81% | 243B | ||
| -0.28% | -0.45% | +6.39% | +25.44% | 234B | ||
| +0.72% | +3.71% | +27.51% | +52.41% | 179B | ||
| +0.38% | +2.49% | -14.09% | -34.62% | 166B | ||
| Average | +0.12% | +0.29% | +16.67% | +69.06% | 354.59B | |
| Weighted average by Cap. | -0.05% | +0.90% | +26.12% | +118.39% |
Historical Quotes: Merck & Co., Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
f5f8.I35gweX0dDZl0Nud2ZzdUef1Ge8ex8tg9KVSSF1Mcyw.EhUMhqiOJ3gVnIneqK2EBqmbaYZ98fw3vPcUPjYtR1Z6CiGrkpsgexOTmg
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 01:30:02 am | 115.86 | 826,094 | 4,649,272 |
| 01:29:59 am | 115.85 | 500 | 3,823,178 |
| 01:29:59 am | 115.85 | 100 | 3,822,678 |
| 01:29:59 am | 115.85 | 5,400 | 3,822,578 |
| 01:29:59 am | 115.86 | 600 | 3,817,178 |
| 01:29:59 am | 115.86 | 700 | 3,816,578 |
| 01:29:59 am | 115.86 | 100 | 3,815,878 |
| 01:29:59 am | 115.86 | 180 | 3,815,778 |
| 01:29:59 am | 115.86 | 300 | 3,815,598 |
| 01:29:59 am | 115.86 | 500 | 3,815,298 |
Course Extremes
1 week
113.33
116.77
1 month
112.41120.30
Current year
109.16134.63
1 year
99.14134.63
3 years
70.89134.63
5 years
65.25134.63
10 years
45.69134.63
Monthly variations
Annual variations
| 2024 | +6.27% | ||
| 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
- Equities
- MRK Stock
- Quotes Merck & Co., Inc.
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition