|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 98.27 USD | -1.98% |
|
+1.42% | -1.22% |
| Dec. 16 | Sector Update: Health Care Stocks Retreat Late Afternoon | MT |
| Dec. 16 | Sector Update: Health Care | MT |
Quotes 5-day view: Merck & Co., Inc.
Delayed Quote Nyse
| 2025-12-10 | 2025-12-11 | 2025-12-12 | 2025-12-15 | 2025-12-16 | |
|---|---|---|---|---|---|
| Last | 97.62 $ | 99.01 $ | 100.30 $ | 100.26 $ | 98.27 $ |
| Volume | 18,077,712 | 11,808,178 | 11,810,788 | 16,735,873 | 15,685,664 |
| Change | +0.75% | +1.42% | +1.30% | -0.04% | -1.98% |
| Opening | 98.05 $ | 98.44 $ | 98.96 $ | 99.99 $ | 100.30 $ |
| High | 98.17 $ | 99.14 $ | 100.66 $ | 100.94 $ | 100.34 $ |
| Low | 96.47 $ | 97.58 $ | 98.32 $ | 98.00 $ | 96.79 $ |
Performance
| 1 day | -1.98% | ||
| 1 week | +1.42% | ||
| Current month | -6.26% | ||
| 1 month | +5.76% | ||
| 3 months | +21.19% | ||
| 6 months | +21.38% | ||
| Current year | -1.22% | ||
| 1 year | -1.79% | ||
| 3 years | -10.01% | ||
| 5 years | +23.10% | ||
| 10 years | +81.91% |
Volumes
marketsDaily volume
16,663,614
Estimated daily volume
16,663,614
Avg. Volume 20 sessions
14,024,226
Daily volume ratio
1.19
Avg. Volume 20 sessions USD
1,378,160,689.02
Record volume 1
145,038,000
Record volume 2
102,497,300
Record volume 3
84,151,810
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
248,847,579,459
Net sales (USD)
64,168,000,000
Number of employees
74,000
Sales / Employee (USD)
867,135
Free-Float
70.67 %
Free-Float capitalization (USD)
253,460,584,970
Average Daily Capital Traded
0.55%
Indicators
Moving average 5 days
99.09
Moving average 20 days
99.57
Moving average 50 days
91.98
Moving average 100 days
87.56
Price spread / (MMA5)
+0.84%
Price spread / (MMA20)
+1.32%
Price spread / (MMA50)
-6.41%
Price spread / (MMA100)
-10.90%
STIM
RSI 9 days
57.76
RSI 14 days
59.76
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.98% | +1.42% | -1.79% | -10.01% | 249B | |
| -0.74% | +7.34% | +35.34% | +192.96% | 951B | |
| -2.27% | +4.67% | +45.50% | +19.14% | 516B | |
| -1.66% | +0.30% | +30.32% | +39.38% | 402B | |
| -0.47% | +1.62% | +25.01% | +6.32% | 346B | |
| -0.78% | -0.63% | +28.34% | +21.06% | 282B | |
| +0.22% | +0.62% | +22.14% | +27.59% | 259B | |
| -2.23% | +3.39% | -60.20% | -33.31% | 221B | |
| +0.44% | +4.11% | +22.60% | +22.19% | 175B | |
| -3.41% | +0.79% | +1.11% | -50.33% | 150B | |
| Average | -0.83% | +2.57% | +14.84% | +23.50% | 355.18B | |
| Weighted average by Cap. | -0.69% | +3.50% | +23.09% | +59.40% |
Historical Quotes: Merck & Co., Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
50789d3d55766f4cd69961.lXNgy-UkYghJq0GSFBCSjs-SS4OrbD0uppF5_tDI268.zxcms5ZAF1cNhjjkX0HZuK7eBNz6Kkpf0vQ0k7qErOX3Hwe7p3AmPBzlCA
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:32 pm | 98.27 | 2,165,345 | 10,710,432 |
| 03:59:59 pm | 98.24 | 100 | 8,545,087 |
| 03:59:59 pm | 98.24 | 100 | 8,544,987 |
| 03:59:59 pm | 98.24 | 100 | 8,544,887 |
| 03:59:59 pm | 98.24 | 200 | 8,544,787 |
| 03:59:59 pm | 98.24 | 100 | 8,544,587 |
| 03:59:58 pm | 98.23 | 100 | 8,544,487 |
| 03:59:58 pm | 98.24 | 100 | 8,544,387 |
| 03:59:58 pm | 98.23 | 100 | 8,544,287 |
| 03:59:57 pm | 98.24 | 107 | 8,544,187 |
Course Extremes
| 1 week | 96.79 |  | 100.94 |
| 1 month | 92.11 | | 105.84 |
| Current year | 73.31 | | 105.84 |
| 1 year | 73.31 | | 105.84 |
| 3 years | 73.31 | | 134.63 |
| 5 years | 70.89 | | 134.63 |
| 10 years | 47.97 | | 134.63 |
Monthly variations
Annual variations
| 2025 | -1.22% | ||
| 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.
Select your edition
All financial news and data tailored to specific country editions
