MERCK & CO., INC. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 128.7 USD | -0.49% |
|
-1.32% | +18.02% |
| May. 14 | US FDA declines to approve expanded use of Dynavax's hepatitis B vaccine | RE |
| May. 13 | Merck: phase 3 trial in melanoma halted | CF |
Quotes 5-day view
Delayed Quote Nyse| 2024-05-08 | 2024-05-09 | 2024-05-10 | 2024-05-13 | |
|---|---|---|---|---|
| Last | 129.55 $ | 130.23 $ | 130.06 $ | 129.29 $ |
| Volume | 6 659 121 | 9 216 740 | 5 722 627 | 7 109 912 |
| Change | -0.64% | +0.52% | -0.13% | -0.59% |
| Opening | 130.58 | 128.94 | 130.82 | 129.51 |
| High | 131.51 | 130.50 | 130.88 | 129.71 |
| Low | 129.33 | 128.94 | 129.95 | 128.02 |
Performance
| 1 day | -0.49% | ||
| 1 week | -1.32% | ||
| Current month | -0.43% | ||
| 1 month | +1.96% | ||
| 3 months | +2.26% | ||
| 6 months | +25.93% | ||
| Current year | +18.02% | ||
| 1 year | +10.56% | ||
| 3 years | +64.34% | ||
| 5 years | +66.18% | ||
| 10 years | +128.24% |
Volumes
marketsDaily volume
6 153 481
Estimated daily volume
6 153 481
Avg. Volume 20 sessions
7 422 261
Daily volume ratio
0.83
Avg. Volume 20 sessions USD
954 948 100.26
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)
327 466 527 432
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)
327 285 539 662
Average Daily Capital Traded
0.29%
Highs and lows
1 week
128.02
131.51
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
129.90
Moving average 20 days
128.11
Moving average 50 days
126.50
Moving average 100 days
123.48
Price spread / (MMA5)
+0.97%
Price spread / (MMA20)
-0.43%
Price spread / (MMA50)
-1.68%
Price spread / (MMA100)
-4.02%
STIM
RSI 9 days
60.10
RSI 14 days
58.84
Sector Comparison - Other Pharmaceuticals
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -0.49% | -1.32% | +18.02% | +10.56% | 327B | ||
| +0.83% | -1.77% | +31.06% | +75.83% | 682B | ||
| +0.01% | +6.88% | +30.35% | +54.81% | 586B | ||
| +0.11% | +1.79% | -3.42% | -5.12% | 364B | ||
| +0.19% | -0.59% | +4.27% | +10.23% | 285B | ||
| -0.58% | +1.63% | +15.53% | +1.97% | 240B | ||
| +0.45% | +6.12% | +10.16% | +1.04% | 209B | ||
| -1.40% | +2.79% | -8.14% | -21.12% | 203B | ||
| +0.96% | +3.70% | +8.12% | +33.35% | 165B | ||
| -0.21% | +2.20% | -1.42% | -23.63% | 161B | ||
| -1.10% | +0.74% | +2.15% | -7.66% | 125B | ||
| 0.00% | +4.41% | +24.81% | +23.11% | 92.65B | ||
| -0.78% | +1.52% | -12.86% | -34.41% | 91.34B | ||
| +0.16% | +3.35% | -16.49% | -13.69% | 84.14B | ||
| -0.13% | -1.58% | +39.85% | +17.72% | 66.54B | ||
| -.--% | +1.73% | - | - | 63.66B | ||
| Average | -0.12% | +2.27% | +9.47% | +8.20% | ||
| Weighted average by Cap. | +0.03% | +2.26% | +14.35% | +22.96% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
07ff15a454f1253bf.8PXbKU7Gvs3PmTMCpnEvl_GTmqHZhDFV9-ZR_KG1mlc.x6L2bDe3jam82HZQ9wlKyJWhqvDqsUsSxYkDmeDy6Rm2je5xLKn8vqHBWA
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:45 pm | 128.7 | 1,108,452 | 4,523,664 |
| 03:59:59 pm | 128.6 | 771 | 3,415,212 |
| 03:59:59 pm | 128.6 | 400 | 3,414,441 |
| 03:59:59 pm | 128.6 | 600 | 3,414,041 |
| 03:59:59 pm | 128.6 | 360 | 3,413,441 |
| 03:59:59 pm | 128.6 | 400 | 3,413,081 |
| 03:59:59 pm | 128.6 | 600 | 3,412,681 |
| 03:59:59 pm | 128.6 | 400 | 3,412,081 |
| 03:59:59 pm | 128.6 | 100 | 3,411,681 |
| 03:59:59 pm | 128.6 | 100 | 3,411,581 |
Monthly variations
Annual change
| 2024 | +18.59% | ||
| 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.