|
Market Closed -
Other stock markets
|
After hours 21:34:34 | |||
| 121.57 USD | +0.13% |
|
121.97 | +0.33% |
Quotes 5-day view: Merck & Co., Inc.
Delayed Quote Nyse
| 10/02/2026 | 11/02/2026 | 12/02/2026 | 13/02/2026 | 17/02/2026 | |
|---|---|---|---|---|---|
| Last | 117.15 $ | 119.31 $ | 119.24 $ | 121.41 $ | 121.57 $ |
| Volume | 11,849,545 | 10,885,294 | 13,453,271 | 10,102,324 | 9,814,289 |
| Change | -0.42% | +1.84% | -0.06% | +1.82% | +0.13% |
| Opening | 117.69 $ | 117.04 $ | 119.01 $ | 121.50 $ | 122.36 $ |
| High | 118.18 $ | 119.36 $ | 121.61 $ | 123.33 $ | 123.08 $ |
| Low | 116.10 $ | 116.31 $ | 118.12 $ | 121.03 $ | 120.80 $ |
Performance
| 1 day | +0.46% | ||
| 1 week | +3.77% | ||
| Current month | +10.25% | ||
| 1 month | +11.07% | ||
| 3 months | +30.92% | ||
| 6 months | +44.35% | ||
| Current year | +15.49% | ||
| 1 year | +45.96% | ||
| 3 years | +11.00% | ||
| 5 years | +60.93% | ||
| 10 years | +140.26% |
Volumes
marketsDaily volume
9,814,289
Estimated daily volume
9,814,289
Avg. Volume 20 sessions
14,881,780
Daily volume ratio
0.66
Avg. Volume 20 sessions USD
1,809,177,994.6
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)
301,342,356,095
Net sales (USD)
65,011,000,000
Number of employees
74,000
Sales / Employee (USD)
878,527
Free-Float
70.67 %
Free-Float capitalization (USD)
306,928,482,158
Average Daily Capital Traded
0.6%
Indicators
Moving average 5 days
118.95
Moving average 20 days
113.06
Moving average 50 days
107.59
Moving average 100 days
98.69
Price spread / (MMA5)
-2.15%
Price spread / (MMA20)
-7.00%
Price spread / (MMA50)
-11.50%
Price spread / (MMA100)
-18.82%
STIM
RSI 9 days
66.31
RSI 14 days
66.22
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.13% | +3.77% | +45.96% | +11.00% | 301B | |
| -0.38% | +1.08% | +20.86% | +215.48% | 929B | |
| -0.05% | +2.09% | +57.00% | +51.71% | 587B | |
| +0.59% | +4.68% | +18.65% | +53.90% | 409B | |
| +2.16% | +4.35% | +25.37% | +34.11% | 375B | |
| +2.39% | +11.77% | +32.58% | +36.61% | 320B | |
| +1.52% | +6.81% | +34.61% | +61.77% | 314B | |
| +0.73% | -0.35% | -44.41% | -36.07% | 217B | |
| +1.13% | +2.39% | +27.51% | +55.22% | 199B | |
| +0.19% | +5.46% | +47.52% | +83.19% | 192B | |
| Average | +0.87% | +1.60% | +26.57% | +56.69% | 384.38B | |
| Weighted average by Cap. | +0.67% | +1.37% | +28.64% | +82.98% |
Historical Quotes: Merck & Co., Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
036236ddd20a64aebea9d3394ff1d0.3UP6j_GqoVdoAEdgBh8BEoTvPPNOd6-GgEKXgKSeBlA.h3GI-sXw-CEeQXEINXtDR8m4cp0kAPnE4hbx4uv_KxikcIC7pv_EEwZ1JA
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:19 | 121.57 | 2,395,123 | 6,866,247 |
| 20:59:59 | 121.66 | 100 | 4,471,124 |
| 20:59:59 | 121.66 | 100 | 4,471,024 |
| 20:59:59 | 121.66 | 100 | 4,470,924 |
| 20:59:59 | 121.66 | 100 | 4,470,824 |
| 20:59:59 | 121.64 | 118 | 4,470,724 |
| 20:59:59 | 121.65 | 100 | 4,470,606 |
| 20:59:59 | 121.63 | 200 | 4,470,506 |
| 20:59:59 | 121.64 | 107 | 4,470,306 |
| 20:59:59 | 121.64 | 105 | 4,470,199 |
Course Extremes
| 1 week | 116.31 |  | 123.33 |
| 1 month | 106.03 | | 123.33 |
| Current year | 104.43 | | 123.33 |
| 1 year | 73.31 | | 123.33 |
| 3 years | 73.31 | | 134.63 |
| 5 years | 70.89 | | 134.63 |
| 10 years | 49.63 | | 134.63 |
Monthly variations
Annual variations
| 2026 | +15.34% | ||
| 2025 | +5.81% | ||
| 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
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition