MERCK & CO., INC. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 131.7 USD | +2.39% |
|
+1.68% | +20.83% |
| May. 15 | Merck to present new oncology data | CF |
| May. 14 | US FDA declines to approve expanded use of Dynavax's hepatitis B vaccine | RE |
Quotes 5-day view
Delayed Quote Nyse| 2024-05-10 | 2024-05-13 | 2024-05-14 | 2024-05-15 | |
|---|---|---|---|---|
| Last | 130.06 $ | 129.29 $ | 128.66 $ | 131.73 $ |
| Volume | 5 722 627 | 7 109 912 | 6 154 340 | 7 235 206 |
| Change | -0.13% | -0.59% | -0.49% | +2.39% |
| Opening | 130.82 | 129.51 | 129.20 | 128.88 |
| High | 130.88 | 129.71 | 129.20 | 131.97 |
| Low | 129.95 | 128.02 | 128.03 | 128.72 |
Performance
| 1 day | -1.31% | ||
| 1 week | +1.68% | ||
| Current month | +1.94% | ||
| 1 month | +4.39% | ||
| 3 months | +4.10% | ||
| 6 months | +29.98% | ||
| Current year | +20.83% | ||
| 1 year | +13.20% | ||
| 3 years | +68.26% | ||
| 5 years | +69.86% | ||
| 10 years | +135.70% |
Volumes
marketsDaily volume
7 237 125
Estimated daily volume
7 237 125
Avg. Volume 20 sessions
7 269 881
Daily volume ratio
1.00
Avg. Volume 20 sessions USD
957 661 424.13
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)
325 870 859 458
Net sales (USD)
60 115 000 000
Number of employees
71 000
Sales / Employee (USD)
846 690
Free-Float
70.76 %
Free-Float capitalization (USD)
325 690 762 991
Average Daily Capital Traded
0.29%
Highs and lows
1 week
128.02
131.97
1 month
124.50132.80
Current year
109.16133.10
1 year
99.14133.10
3 years
70.89133.10
5 years
65.25133.10
10 years
45.69133.10
Indicators
Moving average 5 days
129.99
Moving average 20 days
128.44
Moving average 50 days
126.64
Moving average 100 days
123.97
Price spread / (MMA5)
-1.32%
Price spread / (MMA20)
-2.50%
Price spread / (MMA50)
-3.86%
Price spread / (MMA100)
-5.89%
STIM
RSI 9 days
49.19
RSI 14 days
51.97
Sector Comparison - Other Pharmaceuticals
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +2.39% | +1.68% | +20.83% | +13.20% | 326B | ||
| +0.78% | +3.84% | +31.37% | +57.85% | 588B | ||
| +0.85% | +2.50% | -2.60% | -4.31% | 364B | ||
| +1.36% | +2.08% | +5.69% | +11.73% | 285B | ||
| -0.60% | -0.75% | +14.83% | +1.43% | 239B | ||
| -0.20% | +3.05% | +9.93% | +0.88% | 210B | ||
| +1.29% | +2.34% | -6.95% | -19.96% | 200B | ||
| +2.45% | +3.82% | +10.77% | +36.62% | 167B | ||
| +1.55% | +1.95% | +0.10% | -22.44% | 161B | ||
| -1.23% | -2.71% | +0.89% | -9.15% | 124B | ||
| +0.14% | +2.20% | +24.98% | +23.33% | 92.88B | ||
| -0.36% | +2.02% | -13.17% | -34.65% | 90.63B | ||
| -0.95% | +3.22% | -17.28% | -14.51% | 84.28B | ||
| -1.28% | +4.31% | +40.03% | +13.67% | 66.36B | ||
| -.--% | +1.73% | - | - | 63.66B | ||
| +2.45% | +0.32% | -7.53% | +36.16% | 50.47B | ||
| Average | +0.05% | +1.53% | +7.46% | +5.99% | ||
| Weighted average by Cap. | +0.06% | +1.98% | +11.16% | +12.64% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
f9389ed132a9a5da3d09b0a.tmJVuIsmcMHwazp0T6NIebLm4Zj5Ohd4kDoBr5KDZso._yQf7P8WI6qeKXk2FvkpNMW5u8GUaEErqFJU6uS2NIfaOG3SxkFEr5NZUQ
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:50 pm | 131.7 | 1,369,338 | 5,480,532 |
| 03:59:59 pm | 131.7 | 200 | 4,111,194 |
| 03:59:59 pm | 131.7 | 300 | 4,110,994 |
| 03:59:59 pm | 131.7 | 300 | 4,110,694 |
| 03:59:59 pm | 131.7 | 500 | 4,110,394 |
| 03:59:59 pm | 131.7 | 200 | 4,109,894 |
| 03:59:59 pm | 131.7 | 300 | 4,109,694 |
| 03:59:59 pm | 131.7 | 300 | 4,109,394 |
| 03:59:59 pm | 131.7 | 200 | 4,109,094 |
| 03:59:59 pm | 131.7 | 200 | 4,108,894 |
Monthly variations
Annual change
| 2024 | +20.83% | ||
| 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.
