Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Merck and Co Inc | NYSE:MRK | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| -4.24 | -4.59% | 88.07 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 92.49 | 87.08 | 92.49 | 20,603,894 | 23:55:02 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 25 Mar 2025 | 87.87 | -4.44 | -4.81% | 87.08 | 92.49 | 20,598,342 |
| 24 Mar 2025 | 92.31 | -0.80 | -0.86% | 91.56 | 93.11 | 17,247,315 |
| 21 Mar 2025 | 93.11 | -1.62 | -1.71% | 93.07 | 94.74 | 68,232,764 |
| 20 Mar 2025 | 94.73 | 0.71 | 0.76% | 93.68 | 95.16 | 13,008,802 |
| 19 Mar 2025 | 94.02 | -0.70 | -0.74% | 93.64 | 95.43 | 11,373,838 |
| 18 Mar 2025 | 94.72 | -0.07 | -0.07% | 93.84 | 95.44 | 8,667,924 |
| 17 Mar 2025 | 94.79 | 0.22 | 0.23% | 93.08 | 95.2956 | 12,236,288 |
| 14 Mar 2025 | 94.57 | -0.14 | -0.15% | 93.45 | 94.875 | 12,680,037 |
| 13 Mar 2025 | 94.71 | 1.36 | 1.46% | 93.40 | 96.34 | 16,568,837 |
| 12 Mar 2025 | 93.35 | -1.38 | -1.46% | 92.8575 | 94.40 | 11,893,524 |
| 11 Mar 2025 | 94.73 | -0.50 | -0.53% | 93.58 | 95.38 | 21,905,257 |
| 10 Mar 2025 | 95.23 | 0.58 | 0.61% | 94.685 | 97.00 | 21,370,327 |
| 07 Mar 2025 | 94.65 | 0.65 | 0.69% | 93.85 | 97.31 | 23,982,798 |
| 06 Mar 2025 | 94.00 | 0.81 | 0.87% | 91.78 | 94.05 | 11,267,572 |
| 05 Mar 2025 | 93.19 | 0.63 | 0.68% | 90.50 | 93.45 | 13,106,494 |
| 04 Mar 2025 | 92.56 | -0.59 | -0.63% | 92.32 | 95.36 | 15,059,347 |
| 03 Mar 2025 | 93.15 | 0.90 | 0.98% | 91.775 | 93.21 | 13,611,979 |
| 28 Feb 2025 | 92.25 | 1.67 | 1.84% | 90.65 | 92.35 | 15,471,175 |
| 27 Feb 2025 | 90.58 | 1.20 | 1.34% | 89.25 | 90.97 | 10,699,689 |
| 26 Feb 2025 | 89.38 | -2.05 | -2.24% | 88.86 | 91.37 | 13,526,213 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 95.225 | 95.44 | 87.40 | 93.38 | 23,706,129 | -7.16 | -7.51% |
| 1 Month | 91.66 | 97.31 | 87.40 | 93.39 | 17,508,584 | -3.59 | -3.92% |
| 3 Months | 98.50 | 102.97 | 81.04 | 92.62 | 16,047,118 | -10.43 | -10.59% |
| 6 Months | 115.29 | 116.02 | 81.04 | 97.40 | 13,219,650 | -27.22 | -23.61% |
| 1 Year | 124.22 | 134.63 | 81.04 | 107.95 | 10,918,318 | -36.15 | -29.10% |
| 3 Years | 80.57 | 134.63 | 80.45 | 104.81 | 9,432,031 | 7.50 | 9.31% |
| 5 Years | 68.37 | 134.63 | 66.75 | 92.93 | 10,201,689 | 19.70 | 28.81% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
