Dividends Calendar   Earnings Calendar
MRK

MRK  |  Merck

Healthcare sector
Merck

Historical Data

Date Price Open High Low Vol Change
Jul 31 106.65 106.55
106.77
105.67
7.3M 0.29%
Jul 28 106.34 105.43
106.65
105.24
6.9M 1.02%
Jul 27 105.27 107.24
107.62
105.17
9.8M -1.75%
Jul 26 107.14 106.8
108
106.06
7.0M -0.36%
Jul 25 107.53 107.64
108.72
107.32
6.5M -1.16%
Jul 24 108.79 109.99
110.34
108.5
6.0M -1.45%
Jul 21 110.39 108.73
110.61
108.38
8.2M 1.78%
Jul 20 108.46 106.55
108.95
106.06
8.1M 2.37%
Jul 19 105.95 106.15
107.38
105.91
6.6M 0%
Jul 18 105.95 105.88
107.03
105.35
7.5M 0.36%
Jul 17 105.57 107.04
107.44
105.29
7.3M -1.65%
Jul 14 107.34 106.26
107.68
106.26
5.6M 0.96%
Jul 13 106.32 107.33
107.91
106.26
7.7M -1.07%
Jul 12 107.47 108.37
109.05
107.18
8.2M -1.13%
Jul 11 108.7 109.48
110.02
108.25
6.1M -1.15%
Jul 10 109.96 109.14
110.6
109.1
5.9M 0.88%
Jul 7 109 111.07
111.5
108.76
11.3M -2.46%
Jul 6 111.75 112.9
113.44
111.71
7.2M -1.72%
Jul 5 113.7 114.04
114.43
113.42
5.9M -0.55%
Jul 3 114.33 114.47
114.61
113.56
2.8M -0.92%
Jun 30 115.39 113.79
115.61
113.43
8.1M 1.63%
Jun 29 113.54 112.25
113.88
111.81
6.1M 0.98%
Jun 28 112.44 113.45
113.57
111.43
8.1M -0.78%
Jun 27 113.32 112.83
113.71
111.87
7.0M 0.21%
Jun 26 113.08 114.44
114.6
111.78
7.7M -1.33%
Jun 23 114.6 114.16
114.91
113.02
16.4M 0.77%
Jun 22 113.72 111.6
113.84
111.6
7.9M 2.30%
Jun 21 111.16 110.11
111.52
109.52
6.8M 0.84%
Jun 20 110.23 109.08
110.86
109.03
7.7M 0.83%
Jun 16 109.32 109.5
110.46
109.06
15.8M -0.07%
Jun 15 109.4 108.4
109.9
108.34
7.2M 0.68%
Jun 14 108.66 109.72
109.93
108.35
6.1M -1.21%
Jun 13 109.99 108.59
110.64
108.05
7.3M 0.12%
Jun 12 109.86 110.19
110.99
108.6
7.5M -0.77%
Jun 9 110.71 110.18
111.51
109.02
6.5M 0.35%
Jun 8 110.32 108.31
111.07
108
8.2M 1.57%
Jun 7 108.61 109.63
109.67
106.87
12.4M -1.27%
Jun 6 110.01 113.55
113.72
109.28
7.0M -2.74%
Jun 5 113.11 113
114.48
112.91
5.0M 0.52%
Jun 2 112.52 111.11
112.73
110.72
5.7M 1.43%
Jun 1 110.93 110.66
111.59
109.88
6.6M 0.47%
May 31 110.41 108.47
111.15
108.47
13.6M 1.14%
May 30 109.17 110.13
110.71
108.97
7.6M -1.71%
May 26 111.07 112
113.19
110.65
6.4M -1.1%
May 25 112.3 113.5
113.5
111.09
6.7M -1.14%
May 24 113.6 114.11
114.32
112.55
4.5M 0.29%
May 23 113.27 113.97
114.79
113.05
7.6M -1.07%
May 22 114.49 115.48
117.08
114.33
5.6M -0.87%
May 19 115.49 114.33
116.24
114.1
7.6M 1.31%
May 18 114 114.14
115.07
113.33
6.4M -0.66%
May 17 114.76 116.37
116.65
113.48
7.2M -1.14%
May 16 116.08 115.88
116.76
115.29
4.3M -0.25%
May 15 116.37 117.14
117.74
115.49
5.7M -0.66%
May 12 117.14 118
118.55
116.69
5.2M -0.35%
May 11 117.55 117.58
117.79
116.38
5.6M -0.3%
May 10 117.9 117.41
118.17
116.42
5.6M 0.40%
May 9 117.43 118.25
118.63
117.34
4.9M -0.8%
May 8 118.38 117.08
118.44
116.44
5.2M 0.59%
May 5 117.68 117.38
117.89
116.56
4.5M 0.26%
May 4 117.37 118
118
116.49
6.5M 0%


Jump to (Finance sites)

Google    
         

Research 


Investor page

investors.merck.com

If you are looking for News & events, Press Release, they are available on their Investors Relations site.

Homepage: merck.com

Consensus
BUY 86
HOLD 14
SELL 0

Their Official Profiles 

Wikipedia Twitter Facebook LinkedIn Instagram Youtube

Peers / Similar stocks 

jnj  xlv  pfe  amgn  lly  bmy 

Other stocks 

bac  gs  vale  dnow  jbl  mtch  omc  nav  sgmo  afsi  xlnx  once 

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

The Internet of Money
Buy on Amazon

While many books explain the how of bitcoin, The Internet of Money delves into the why of bitcoin. Acclaimed information-security expert and author of Mastering Bitcoin, Andreas M. Antonopoulos examines and contextualizes the significance of bitcoin through a series of essays spanning the exhilarating maturation of this technology.