MERCK & CO., INC.

(MRK)
  Report
SummaryQuotesChartsNewsRatingsCalendarCompanyFinancialsConsensusRevisions 
 5 day viewTransaction History
Quotes 5-day view   Delayed Quote. Delayed Nyse - 05/26 04:03:35 pm
05/20/2022 05/23/2022 05/24/2022 05/25/2022 05/26/2022 Date
93.55(c) 93.83(c) 94.64(c) 93.75(c) 92.31(c) Last
+1.59% +0.30% +0.86% -0.94% -1.54% Change
11 757 111 9 067 012 9 020 989 11 177 679 17 249 480 Volume
92.45 93.59 94.25 94.36 94.24 Open
94.08 94.92 94.8 94.755 94.25 High
92.45 93.4 93.565 93.14 91 Low
Performance
1 day -0.15%
5 days 0.24%
1 week 0.24%
Current month 4.08%
1 month 9.27%
3 months 20.95%
6 months 16.61%
Current year 20.45%
1 year 19.53%
3 years 13.72%
5 years 42.19%
10 years 145.8%
Volumes Nyse
Daily volume 17 249 480
Estimated daily volume 17 249 480
Avg. Volume 20 sessions 13 985 279
Daily volume ratio 1.23
Avg. Volume 20 sessions USD 1 290 981 136.80
Capital turnover ratio 0
Rotation flottant moyenne 0
Record volume 1 145 038 000
Record volume 2 102 497 300
Record volume 3 84 151 810
Basic data
Number of securities 2 528 810 000
Capitalization USD 237 075 937 500
Free-Float 70.6%
Free-Float capitalization USD 233 243 528 912
Highs and lowsPrice 
1 week 91.00
94.92
1 month 85.00
94.92
Current year 72.88
94.92
1 year 70.89
94.92
3 years 65.25
94.92
5 years 52.83
94.92
10 years 37.02
94.92
Indicators
Moving average 5 days (MMA5) 93.62
Moving average 20 days (MMA20) 90.41
Moving average 50 days (MMA50) 86.21
Moving average 100 days (MMA100) 82.51
Price spread / (MMA5) 1.42%
Price spread / (MMA20) -2.06%
Price spread / (MMA50) -6.61%
Price spread / (MMA100) -10.62%
RSI 9 days 68.69
RSI 14 days 68.43
Sector comparison
Change5d. change1st Jan change 1-year change3-years changeCapi. (M$)
MERCK & CO., INC.-1.54%0.24%20.45%19.53%13.72%233 434
JOHNSON & JOHNSON-0.09%3.17%4.90%6.15%29.25%472 231
PFIZER, INC.0.52%6.59%-8.57%38.72%28.70%302 932
ROCHE HOLDING AG-1.05%3.66%-13.08%5.22%21.16%282 336
ELI LILLY AND COMPANY2.10%9.50%13.48%55.96%168.40%282 164
ABBVIE INC.-0.91%-0.76%11.20%31.27%88.07%266 074
NOVO NORDISK A/S1.28%2.45%-4.82%32.69%119.39%242 093
ASTRAZENECA PLC-0.25%2.89%21.23%29.88%77.16%205 677
NOVARTIS AG0.01%2.94%4.33%2.36%4.27%198 211
BRISTOL-MYERS SQUIBB COMPANY0.45%2.15%24.44%17.33%65.76%165 194
SANOFI-1.35%3.54%15.38%17.65%35.24%138 769
AMGEN INC.0.02%3.38%12.48%6.08%47.74%135 179
GLAXOSMITHKLINE PLC-0.75%1.28%8.34%29.90%12.53%111 724
BAYER AG-0.49%3.94%39.53%25.63%19.96%69 450
DAIICHI SANKYO CO., LTD.-1.79%5.65%16.24%35.38%81.49%52 109
TAKEDA PHARMACEUTICAL COMPANY LIMITED-0.48%2.20%19.35%-1.73%-5.02%45 598
 Average-0.19%3.51%10.96%22.16%52.94%
 Weighted average by Cap.0.03%3.67%6.78%22.82%58.61%
Historical data 
DateOpenHighLowEnd-of-dayVolume
05-26-202294.2494.2591.0092.3117 249 480
05-25-202294.3694.7693.1493.7511 177 680
05-24-202294.2594.8093.5794.649 020 989
05-23-202293.5994.9293.4093.839 067 012
05-20-202292.4594.0892.4593.5511 757 110
05-19-202291.2592.6190.8892.0911 121 550
05-18-202292.5693.1691.7792.1012 717 630
Daily chart MERCK & CO., INC.
Duration : Period :
Merck & Co., Inc. Technical Analysis Chart | MRK | US58933Y1055 | MarketScreener
Monthly variations
annual change
2022 20.45%
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%