Quotes Merck & Co., Inc.

Equities

MRK

US58933Y1055

Pharmaceuticals

Market Closed - Nyse 04:01:04 2024-03-18 pm EDT 5-day change 1st Jan Change
121.4 USD -0.07% Intraday chart for Merck & Co., Inc. -1.08% +11.39%

Quotes 5-day view

Delayed Quote Nyse
Merck & Co., Inc.(MRK) : Historical Chart (5-day)
  2024-03-13 2024-03-14 2024-03-15 2024-03-18
Last 122.16 $ 120.51 $ 121.52 $ 121.44 $
Volume 9 186 104 10 132 544 46 477 417 8 311 596
Change -0.41% -1.35% +0.84% -0.07%
Opening 123.16 121.32 119.84 121.85
High 123.21 121.32 121.94 122.51
Low 120.80 119.66 119.23 121.13

Performance

1 day-0.07%
1 week-1.08%
Current month-4.49%
1 month-4.97%
3 months+14.52%
6 months+12.63%
Current year+11.39%
1 year+16.66%
3 years+57.16%
5 years+49.28%
10 years+115.47%

Volumes

markets
Daily volume
8 311 895
Estimated daily volume
8 311 895
Avg. Volume 20 sessions
11 075 538
Daily volume ratio
0.75
Avg. Volume 20 sessions USD
1 345 013 334.72
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)
307 766 883 325
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)
307 652 928 067
Average Daily Capital Traded
0.44%

Highs and lows

1 week
119.23
Extreme 119.23
123.21
1 month
119.23
Extreme 119.23
130.24
Current year
109.16
Extreme 109.16
130.24
1 year
99.14
Extreme 99.14
130.24
3 years
70.89
Extreme 70.89
130.24
5 years
65.25
Extreme 65.25
130.24
10 years
45.69
Extreme 45.69
130.24

Indicators

Moving average 5 days
121.66
Moving average 20 days
125.50
Moving average 50 days
123.22
Moving average 100 days
114.00
Price spread / (MMA5)
+0.18%
Price spread / (MMA20)
+3.34%
Price spread / (MMA50)
+1.47%
Price spread / (MMA100)
-6.12%
STIM
RSI 9 days
32.73
RSI 14 days
39.26

Sector Comparison - Other Pharmaceuticals

Name Change 5d. change 1st Jan change 1-year change Capi.
-0.07%-1.08%+11.39%+16.66% 308B
+1.13%+3.85%+30.83%+131.68% 679B
+1.13%+2.13%+30.96%+87.03% 589B
-0.90%-2.77%+0.01%+2.87% 381B
+0.34%-0.63%+15.18%+15.74% 314B
-0.13%-3.68%+0.78%+12.19% 212B
-0.52%-5.12%-6.09%-12.28% 210B
-0.04%-1.53%-2.92%-4.85% 203B
-0.79%-2.29%-3.72%-30.87% 158B
+0.76%-1.62%-5.94%+17.89% 144B
-0.23%-0.36%-1.96%-2.00% 120B
-1.43%-5.10%+0.55%-22.46% 106B
-0.58%-2.73%-9.57%-5.24% 91.8B
+0.68%-0.85%+14.52%+18.56% 85.26B
-2.65%-6.87%+11.98%+80.67% 66.03B
-.--%+1.73% - - 63.66B
Average-0.24%-1.73%+5.73%+20.37%
Weighted average by Cap.-0.05%-0.68%+12.34%+41.54%

Historical data

DateOpeningHighLowEnd-of-dayVolume

Last transactions

7ce39b.ZYihnj4kORSvzOCEGSCyTzhcZH3vU17RVUt9MFnKWac.U8v18mphSVzjgoT2SWbaClkMXEWqGhWrGj80Qgr-btAnpdDISVJUXJiFqQ
DatePriceVolumeDaily volume
04:01:04 pm 121.4 2,131,824 -
03:59:59 pm 121.4 100 4,028,569
03:59:59 pm 121.4 100 4,028,469
03:59:58 pm 121.4 200 4,028,369
03:59:58 pm 121.4 200 4,028,169
03:59:58 pm 121.4 115 4,027,969
03:59:57 pm 121.4 406 4,027,854
03:59:57 pm 121.4 212 4,027,448
03:59:57 pm 121.4 111 4,027,236
Chart Merck & Co., Inc.
More charts

Monthly variations

Annual change

2024+11.39%
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%
19810.00%
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%