Merck & Co Inc Historical Data - 1MRKX | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
Merck & Co Inc (1MRKX)
Merck & Co Inc (1MRKX) Historical

Merck & Co Inc (1MRKX)

93.90

3.30

(3.64%)

Closed November 19 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.7	-1.77824267782	95.6	95.6	81.1	129	92.08584759	DE
4	-4.5	-4.57317073171	98.4	99.8	81.1	139	94.34492261	DE
12	-10.7	-10.2294455067	104.6	109.6	81.1	96	97.57518502	DE
26	-23.3	-19.8805460751	117.2	124.8	81.1	78	102.94766964	DE
52	-0.5	-0.529661016949	94.4	124.8	81.1	78	104.76370364	DE
156	-0.5	-0.529661016949	94.4	124.8	81.1	78	104.76370364	DE
260	-0.5	-0.529661016949	94.4	124.8	81.1	78	104.76370364	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1731948900	90.6	-0.7	-0.77	90.7	90.7	90.6	12
1731689700	91.3	-3	-3.18	91	91.4	90.5	498
1731603300	94.3	1.4	1.51	93.1	94.3	93.1	24
1731516900	92.9	-2.7	-2.82	92.5	92.9	92.5	10
1731430500	95.6	-0.9	-0.93	95.6	95.6	95.6	99
1731344100	96.5	1.5	1.58	96.5	96.5	96.5	200
1731084900	95	1.5	1.60	95	95	95	150
1730998500	93.5	-2.7	-2.81	93.5	93.5	93.5	25
1730912100	96.2	3.5	3.78	96.2	96.2	96.2	30
1730825700	92.7	-0.8	-0.86	93.1	93.1	92.3	92
1730739300	93.5	-0.3	-0.32	93.8	93.8	93.5	203
1730480100	93.8	0	0.00	93.8	93.8	93.8	0
1730393700	93.8	-1.4	-1.47	97.5	97.7	93.8	635
1730307300	95.2	-1.3	-1.35	96.3	96.3	95.2	72
1730220900	96.5	0	0.00	97.1	97.5	96.5	310
1730134500	96.5	-1	-1.03	96.9	96.9	96.4	134
1729871700	97.5	-0.5	-0.51	98.9	98.9	97.5	80
1729785300	98	-1.8	-1.80	98.6	98.6	98	12
1729698900	99.8	1.9	1.94	99.8	99.8	99.8	10
1729612500	97.9	-2	-2.00	98.4	98.8	97.9	53
1729526100	99.9	-1.5	-1.48	101	101	99.9	141
1729266900	101.4	-0.6	-0.59	101.4	101.4	101.4	65
1729180500	102	-0.2	-0.20	102	102	102	1
1729094100	102.2	1	0.99	102.2	102.2	102.2	7
1729007700	101.2	0	0.00	101.2	101.2	101.2	2
1728921300	101.2	1.7	1.71	100.8	101.2	100.8	74
1728662100	99.5	1.1	1.12	100.4	100.6	99.5	202
1728575700	98.4	0	0.00	98.4	98.4	98.4	0
1728489300	98.4	0	0.00	98.4	98.4	98.4	0
1728402900	98.4	-2.2	-2.19	99.1	99.3	98.4	308
1728316500	100.6	0.8	0.80	100.6	100.6	100.6	10
1728057300	99.8	-1.4	-1.38	100	100	99.6	140
1727970900	101.2	-1.4	-1.36	101.8	101.8	101.2	76
1727884500	102.6	1	0.98	102.6	102.6	102.6	10
1727798100	101.6	0	0.00	101.6	101.6	101.6	0
1727711700	101.6	0	0.00	101.6	101.8	100.4	59
1727452500	101.6	0	0.00	101.6	101.6	101.6	0
1727366100	101.6	-0.8	-0.78	103.8	103.8	101.6	71
1727279700	102.4	-2.6	-2.48	103	103	102.4	37
1727193300	105	0	0.00	105	105	105	0
1727106900	105	-0.4	-0.38	105	105	105	3
1726847700	105.4	0.8	0.76	105.4	105.4	105.4	50
1726761300	104.6	0	0.00	104.6	104.6	104.6	0
1726674900	104.6	0	0.00	104.6	104.6	104.6	0
1726588500	104.6	0	0.00	104.6	104.6	104.6	0
1726502100	104.6	-0.6	-0.57	104.4	104.6	104.4	102
1726242900	105.2	0	0.00	105.2	105.2	105.2	0
1726156500	105.2	0	0.00	105.2	105.2	105.2	0
1726070100	105.2	1.8	1.74	105.2	105.2	105.2	75
1725983700	103.4	0.4	0.39	103.4	103.4	103.4	50
1725897300	103	-1.6	-1.53	103	103	103	98
1725638100	104.6	0	0.00	104.6	104.6	104.6	0
1725551700	104.6	-1.2	-1.13	104.6	104.6	104.6	50
1725465300	105.8	-0.6	-0.56	105.6	105.8	105.6	68
1725378900	106.4	-3.2	-2.92	106.4	106.4	106.4	9
1725292500	109.6	3.8	3.59	107.8	109.6	107.8	50
1725033300	105.8	-0.2	-0.19	106	106	105.8	100
1724946900	106	0.4	0.38	106.2	106.2	106	69
1724860500	105.6	1	0.96	105.6	105.6	105.6	10
1724774100	104.6	0.2	0.19	104.6	104.6	104.6	8
1724687700	104.4	0.4	0.38	104.4	104.4	104.4	5
1724428500	104	-0.8	-0.76	104.8	104.8	104	28
1724342100	104.8	0.4	0.38	105	105	104.8	80
1724255700	104.4	0.6	0.58	104.4	104.4	104.4	5
1724169300	103.8	0	0.00	103.8	103.8	103.8	0
1724082900	103.8	-3.2	-2.99	103.8	103.8	103.8	5

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions