Merck & Co Inc Historical Data - 1MRKX | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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)

98.80

2.40

(2.49%)

Closed 14 January 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.6	2.7027027027	96.2	99.2	95.5	104	96.9900641	DE
4	1.8	1.85567010309	97	99.4	95	187	96.93877551	DE
12	-2.2	-2.17821782178	101	101	81.1	117	95.6741752	DE
26	-19.2	-16.2711864407	118	124.2	81.1	87	99.40952381	DE
52	-9.6	-8.85608856089	108.4	124.8	81.1	77	104.40653245	DE
156	4.4	4.66101694915	94.4	124.8	81.1	81	103.38357444	DE
260	4.4	4.66101694915	94.4	124.8	81.1	81	103.38357444	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736787300	98.8	2.4	2.49	97.3	98.8	97.3	82
1736528100	96.4	0	0.00	96.4	96.4	96.4	0
1736441700	96.4	0	0.00	96.4	96.4	96.4	0
1736355300	96.4	-2.8	-2.82	98	98.3	96.4	210
1736268900	99.2	3.5	3.66	95.5	99.2	95.5	73
1736182500	95.7	-1	-1.03	96.2	96.2	95.7	29
1735923300	96.7	-0.6	-0.62	99.4	99.4	96.2	87
1735836900	97.3	1.8	1.88	97	97.3	97	1180
1735577700	95.5	-0.3	-0.31	95.5	95.5	95.5	5
1735318500	95.8	0.8	0.84	95.1	96.4	95.1	198
1734972900	95	-0.2	-0.21	95.1	95.1	95	115
1734713700	95.2	-0.1	-0.10	95.2	95.2	95.2	3
1734627300	95.3	-1.9	-1.95	95.3	95.3	95.3	1
1734540900	97.2	0	0.00	97.2	97.2	97.2	0
1734454500	97.2	0	0.00	97.2	97.2	97.2	0
1734368100	97.2	0.9	0.93	97	97.2	96.9	157
1734108900	96.3	0.3	0.31	96.3	96.3	96.3	1
1734022500	96	0	0.00	96	96	96	0
1733936100	96	-0.9	-0.93	95.7	96	95.7	54
1733849700	96.9	-1	-1.02	99.4	99.4	96.9	21
1733763300	97.9	-0.1	-0.10	97.9	97.9	97.9	18
1733504100	98	1.9	1.98	98	98	98	30
1733417700	96.1	-2.2	-2.24	97	97	96.1	39
1733331300	98.3	1.3	1.34	98.3	98.3	98.3	4
1733244900	97	1.7	1.78	96.6	97	96.6	34
1733158500	95.3	0	0.00	95.3	95.3	95.3	0
1732899300	95.3	0	0.00	95.3	95.3	95.3	0
1732812900	95.3	0	0.00	95.3	95.3	95.3	0
1732726500	95.3	0	0.00	95.3	95.3	95.3	0
1732640100	95.3	-1.2	-1.24	97.2	97.2	95.3	11
1732553700	96.5	-0.4	-0.41	96.2	96.5	95.1	124
1732294500	96.9	3	3.19	96	96.9	95.3	54
1732208100	93.9	1.9	2.07	93.9	93.9	93.9	4
1732121700	92	-1.9	-2.02	91.3	92	91.3	2
1732035300	93.9	3.3	3.64	89.5	93.9	81.1	30
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

Delayed Upgrade Clock

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