MERCK & CO., INC. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 100.98 USD | +1.74% |
|
+1.26% | +1.51% |
| 01:30am | Merck & Co., Inc. Presents at 43rd Annual J.P. Morgan Healthcare Conference 2025, Jan-13-2025 04:30 PM | |
| Jan. 13 | GSK Acquiring US-Based IDRx for up to $1.15 Billion | MT |
Quotes 5-day view: Merck & Co., Inc.
Delayed Quote Nyse
| 2025-01-06 | 2025-01-07 | 2025-01-08 | 2025-01-10 | 2025-01-13 | |
|---|---|---|---|---|---|
| Last | 99.72 $ | 101.02 $ | 99.85 $ | 99.25 $ | 100.98 $ |
| Volume | 10 111 144 | 10 890 890 | 8 654 722 | 11 328 770 | 8 168 081 |
| Change | +∞% | +1.30% | -1.16% | -0.60% | +1.74% |
| Opening | 98.77 $ | 100.13 $ | 100.70 $ | 99.21 $ | 99.46 $ |
| High | 100.33 $ | 102.97 $ | 100.77 $ | 100.40 $ | 101.16 $ |
| Low | 98.42 $ | 100.05 $ | 98.05 $ | 98.81 $ | 98.99 $ |
Performance
| 1 day | +1.74% | ||
| 1 week | +1.26% | ||
| Current month | +1.51% | ||
| 1 month | -1.00% | ||
| 3 months | -7.97% | ||
| 6 months | -20.96% | ||
| Current year | +1.51% | ||
| 1 year | -14.88% | ||
| 3 years | +24.18% | ||
| 5 years | +12.81% | ||
| 10 years | +62.37% |
Volumes
marketsDaily volume
8 168 081
Estimated daily volume
8 168 081
Avg. Volume 20 sessions
7 480 577
Daily volume ratio
1.09
Avg. Volume 20 sessions USD
755 388 665.46
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)
255 442 607 432
Net sales (USD)
60 115 000 000
Number of employees
71 000
Sales / Employee (USD)
846 690
Free-Float
70.72 %
Free-Float capitalization (USD)
255 280 768 705
Average Daily Capital Traded
0.3%
Indicators
Moving average 5 days
100.28
Moving average 20 days
99.67
Moving average 50 days
100.39
Moving average 100 days
106.59
Price spread / (MMA5)
-0.70%
Price spread / (MMA20)
-1.30%
Price spread / (MMA50)
-0.59%
Price spread / (MMA100)
+5.56%
STIM
RSI 9 days
46.04
RSI 14 days
46.16
| Change | 5d. change | 1-year change | 3-years change | Capi. ($) | ||
|---|---|---|---|---|---|---|
| +1.74% | +1.26% | -14.88% | +24.18% | 255B | ||
| -0.30% | +4.23% | +24.04% | +219.41% | 718B | ||
| -3.04% | -0.84% | -15.50% | +88.47% | 373B | ||
| +1.70% | +0.56% | -11.04% | -14.39% | 348B | ||
| +0.90% | -1.87% | +8.83% | +32.37% | 312B | ||
| -0.86% | +2.87% | +4.91% | -26.85% | 232B | ||
| -1.46% | +1.03% | -0.37% | +28.09% | 204B | ||
| -0.33% | +2.06% | -0.70% | +10.05% | 197B | ||
| +0.30% | -0.33% | -6.62% | -51.75% | 152B | ||
| +3.04% | +4.49% | -11.85% | +17.04% | 145B | ||
| Average | +0.20% | +0.89% | -2.32% | +32.66% | 293.65B | |
| Weighted average by Cap. | -0.00% | +1.22% | +1.64% | +67.40% |
Historical Quotes: Merck & Co., Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
418407f56934ccc91716b019.19AJTIYvWJ_9XeFNo9RxHTyExtax39JTX-Hs4cadGr0.goNLfdVeMaevN4wk4YsicljRkLvbi6swaLeGk_WlTNKYsVk8wWIW2rwrlg
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 100.98 | 1,508,738 | 5,612,463 |
| 03:59:59 pm | 100.97 | 800 | 4,103,725 |
| 03:59:59 pm | 100.98 | 10,600 | 4,102,925 |
| 03:59:59 pm | 100.98 | 100 | 4,092,325 |
| 03:59:59 pm | 100.97 | 100 | 4,092,225 |
| 03:59:58 pm | 100.98 | 100 | 4,092,125 |
| 03:59:58 pm | 100.98 | 600 | 4,092,025 |
| 03:59:58 pm | 100.98 | 200 | 4,091,425 |
| 03:59:58 pm | 100.98 | 400 | 4,091,225 |
| 03:59:58 pm | 100.98 | 1,200 | 4,090,825 |
Course Extremes
1 week
98.05
101.16
1 month
97.82102.97
Current year
98.05102.97
1 year
94.48134.63
3 years
72.88134.63
5 years
65.25134.63
10 years
45.69134.63
Monthly variations
Annual variations
| 2025 | +1.51% | ||
| 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
- Equities
- MRK Stock
- Quotes Merck & Co., Inc.