|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 111.38 USD | -1.79% |
|
0.00% | +5.81% |
| 05-15 | Mubadala Investment Co PJSC reports share stake in Apple, Medtronic, Broadcom | RE |
| 05-13 | European shares lifted by miners and tech; Mideast in focus | RE |
Quotes 5-day view: Merck & Co., Inc.
Delayed Quote Nyse
| 2026-05-11 | 2026-05-12 | 2026-05-13 | 2026-05-14 | 2026-05-15 | |
|---|---|---|---|---|---|
| Last | 111.28 $ | 112.37 $ | 113.45 $ | 113.41 $ | 111.38 $ |
| Volume | 7,750,595 | 9,117,391 | 8,110,464 | 5,284,176 | 10,028,864 |
| Change | -0.09% | +0.98% | +0.96% | -0.04% | -1.79% |
| Opening | 112.15 $ | 111.50 $ | 112.25 $ | 113.63 $ | 113.90 $ |
| High | 113.68 $ | 113.69 $ | 114.06 $ | 113.90 $ | 113.93 $ |
| Low | 111.01 $ | 111.39 $ | 112.04 $ | 112.56 $ | 110.94 $ |
Performance
| 1 day | -1.79% | ||
| Current month | +2.02% | ||
| 1 month | -5.53% | ||
| 3 months | -8.26% | ||
| 6 months | +19.87% | ||
| Current year | +5.81% | ||
| 1 year | +48.90% | ||
| 3 years | -4.29% | ||
| 5 years | +42.27% | ||
| 10 years | +106.72% |
Volumes
marketsDaily volume
10,028,864
Estimated daily volume
10,028,864
Avg. Volume 20 sessions
8,556,560
Daily volume ratio
1.17
Avg. Volume 20 sessions USD
953,029,652.8
Record volume 1
145,038,000
Record volume 2
102,497,300
Record volume 3
84,151,810
Capital turnover ratio
0
Float rotation
0
Basic data
Capitalization (USD)
275,089,043,342
Net sales (USD)
65,011,000,000
Number of employees
74,000
Sales / Employee (USD)
878,527
Free-Float
69 %
Free-Float capitalization (USD)
274,908,953,800
Average Daily Capital Traded
0.35%
Indicators
Moving average 5 days
112.38
Moving average 20 days
112.74
Moving average 50 days
115.87
Moving average 100 days
114.72
Price spread / (MMA5)
+0.90%
Price spread / (MMA20)
+1.22%
Price spread / (MMA50)
+4.03%
Price spread / (MMA100)
+3.00%
RSI 9 days
51.72
RSI 14 days
48.23
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.79% | 0.00% | +48.90% | -4.29% | 275B | |
| -0.00% | +5.95% | +37.04% | +131.28% | 896B | |
| -1.77% | +2.44% | +51.53% | +42.09% | 546B | |
| -0.18% | +4.39% | +15.80% | +43.52% | 372B | |
| +0.88% | +2.38% | +25.60% | +13.56% | 328B | |
| -0.79% | +2.16% | +34.41% | +13.60% | 282B | |
| -0.10% | +2.93% | +29.16% | +26.15% | 283B | |
| +0.91% | +3.07% | -31.12% | -48.50% | 206B | |
| -2.22% | -1.62% | +20.10% | +39.73% | 176B | |
| -1.88% | -1.33% | +29.14% | +65.32% | 161B | |
| Average | -0.69% | +2.07% | +26.06% | +32.25% | 352.42B | |
| Weighted average by Cap. | -0.57% | +3.17% | +30.87% | +50.73% |
Historical Quotes: Merck & Co., Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
e98a4f37c22aa09f8.8Op7klb29SHDe46u3nWQgUEnr7blxoq8U3ev9Y7Srsg.h5836BTHuEaPKe-Z7TrdzRRI38Cyof6KFyTrhtyf_aeqnx3YNK-FSvEQ1w
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 111.38 | 1,533,852 | 6,214,304 |
| 15:59:59 | 111.40 | 100 | 4,680,452 |
| 15:59:59 | 111.40 | 100 | 4,680,352 |
| 15:59:59 | 111.40 | 100 | 4,680,252 |
| 15:59:59 | 111.39 | 100 | 4,680,152 |
| 15:59:59 | 111.40 | 100 | 4,680,052 |
| 15:59:59 | 111.41 | 208 | 4,679,952 |
| 15:59:59 | 111.40 | 100 | 4,679,744 |
| 15:59:59 | 111.40 | 100 | 4,679,644 |
| 15:59:59 | 111.40 | 100 | 4,679,544 |
Course Extremes
| 1 week | 110.94 |  | 114.06 |
| 1 month | 107.9 | | 119.36 |
| Current year | 104.43 | | 125.14 |
| 1 year | 75.4 | | 125.14 |
| 3 years | 73.31 | | 134.63 |
| 5 years | 70.89 | | 134.63 |
| 10 years | 52.83 | | 134.63 |
Monthly variations
Annual variations
| 2026 | +5.81% | ||
| 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