MERCK & CO., INC.

(MRK)
  Report
Delayed Nyse  -  05/27 09:03:30 pm BST
93.08 USD   +0.83%
05/26MERCK & CO., INC. : Submission of Matters to a Vote of Security Holders (form 8-K)
AQ
05/26SECTOR UPDATE : Health Care Stocks Propelled Higher Near Thursday Close
MT
05/26SECTOR UPDATE : Health Care Stocks Edging Higher on Thursday
MT
SummaryQuotesChartsNewsRatingsCalendarCompanyFinancialsConsensusRevisions 
 5 day viewTransaction History
Quotes 5-day view   Delayed Quote. Delayed Nyse - 27/05 16:03:30
05/23/2022 05/24/2022 05/25/2022 05/26/2022 05/27/2022 Date
93.83(c) 94.64(c) 93.75(c) 92.31(c) 93.08(c) Last
+0.30% +0.86% -0.94% -1.54% +0.83% Change
9 067 012 9 020 989 11 177 679 17 249 480 9 801 988 Volume
93.59 94.25 94.36 94.24 92.28 Open
94.92 94.8 94.755 94.25 93.11 High
93.4 93.565 93.14 91 91.75 Low
Performance
1 day 0.83%
5 days -0.50%
1 week -0.50%
Current month 4.95%
1 month 10.27%
3 months 21.96%
6 months 17.58%
Current year 21.45%
1 year 22.60%
3 years 14.67%
5 years 43.38%
10 years 147.9%
Volumes Nyse
Daily volume 9 801 988
Estimated daily volume 9 801 988
Avg. Volume 20 sessions 13 936 313
Daily volume ratio 0.70
Avg. Volume 20 sessions USD 1 297 192 004.73
Capital turnover ratio 0
Rotation flottant moyenne 0
Record volume 1 145 038 000
Record volume 2 102 497 300
Record volume 3 84 151 810
Basic data
Number of securities 2 528 810 000
Capitalization USD 233 434 451 100
Free-Float 70.6%
Free-Float capitalization USD 235 189 120 042
Highs and lowsPrice 
1 week 91.00
94.92
1 month 86.36
94.92
Current year 72.88
94.92
1 year 70.89
94.92
3 years 65.25
94.92
5 years 52.83
94.92
10 years 37.02
94.92
Indicators
Moving average 5 days (MMA5) 93.52
Moving average 20 days (MMA20) 90.59
Moving average 50 days (MMA50) 86.49
Moving average 100 days (MMA100) 82.67
Price spread / (MMA5) 0.47%
Price spread / (MMA20) -2.68%
Price spread / (MMA50) -7.08%
Price spread / (MMA100) -11.18%
RSI 9 days 56.68
RSI 14 days 60.56
Sector comparison
Change5d. change1st Jan change 1-year change3-years changeCapi. (M$)
MERCK & CO., INC.0.83%-0.50%21.45%22.60%14.67%235 381
NOVO NORDISK A/S1.07%-0.01%-3.80%36.69%121.73%1 677 391
JOHNSON & JOHNSON0.91%2.32%5.86%7.27%30.42%476 521
PFIZER, INC.-0.15%2.74%-8.70%39.48%28.51%302 483
ELI LILLY AND COMPANY3.20%8.24%17.11%62.39%176.98%291 184
ROCHE HOLDING AG-0.96%3.16%-13.00%5.32%21.27%281 098
ABBVIE INC.-0.38%-0.67%10.78%33.55%87.36%265 067
ASTRAZENECA PLC0.40%0.82%22.01%30.72%73.89%206 801
NOVARTIS AG-0.80%0.48%8.52%9.52%-1.58%197 864
BRISTOL-MYERS SQUIBB COMPANY-1.87%-0.07%22.12%15.87%62.66%162 107
SANOFI-1.18%0.08%15.58%17.85%35.48%136 959
AMGEN INC.0.87%3.14%13.46%8.48%49.03%136 360
GSK PLC-1.17%-1.75%7.88%29.34%9.56%110 659
BAYER AG1.03%4.46%41.66%27.55%21.79%70 077
DAIICHI SANKYO CO., LTD.-1.79%2.69%16.24%35.38%81.49%51 278
TAKEDA PHARMACEUTICAL COMPANY LIMITED-0.48%0.40%19.35%-1.73%-5.02%45 471
 Average-0.09%1.74%11.67%23.85%52.90%
 Weighted average by Cap.0.49%1.36%3.91%28.75%79.61%
Historical data 
DateOpenHighLowEnd-of-dayVolume
05-27-202292.280093.110091.750093.08009 801 988
05-26-202294.240094.250091.000092.310017 249 480
05-25-202294.360094.755093.140093.750011 177 680
05-24-202294.250094.800093.565094.64009 020 989
05-23-202293.590094.920093.400093.83009 067 012
05-20-202292.450094.080092.450093.550011 757 110
05-19-202291.250092.610090.880092.090011 121 550
Daily chart MERCK & CO., INC.
Duration : Period :
Merck & Co., Inc. Technical Analysis Chart | MarketScreener
Full-screen chart
Monthly variations
annual change
2022 21.45%
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%