Merck & Co Inc (MRK)
131.19
+0.31
(+0.24%)
USD |
NYSE |
May 17, 16:00
131.17
-0.02
(-0.02%)
After-Hours: 20:00
Merck Price: 131.19 for May 17, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2024 | 130.69 | 131.32 | 129.81 | 131.19 | 6.956M |
| May 16, 2024 | 131.37 | 131.78 | 130.79 | 130.88 | 5.482M |
| May 15, 2024 | 128.88 | 131.96 | 128.72 | 131.73 | 7.223M |
| May 14, 2024 | 129.20 | 129.20 | 128.03 | 128.66 | 6.154M |
| May 13, 2024 | 129.51 | 129.71 | 128.02 | 129.29 | 7.110M |
| May 10, 2024 | 130.82 | 130.88 | 129.95 | 130.06 | 5.723M |
| May 09, 2024 | 128.94 | 130.50 | 128.94 | 130.23 | 9.217M |
| May 08, 2024 | 130.58 | 131.51 | 129.33 | 129.55 | 6.659M |
| May 07, 2024 | 127.10 | 130.42 | 127.07 | 130.38 | 6.682M |
| May 06, 2024 | 127.18 | 127.73 | 126.76 | 127.57 | 6.552M |
| May 03, 2024 | 128.01 | 128.48 | 127.18 | 127.51 | 6.222M |
| May 02, 2024 | 129.06 | 129.69 | 127.98 | 128.26 | 7.423M |
| May 01, 2024 | 128.61 | 129.93 | 127.80 | 128.80 | 5.896M |
| Apr 30, 2024 | 130.92 | 130.92 | 128.98 | 129.22 | 6.945M |
| Apr 29, 2024 | 131.72 | 132.20 | 129.33 | 130.12 | 6.829M |
| Apr 26, 2024 | 130.13 | 131.91 | 130.13 | 131.20 | 7.758M |
| Apr 25, 2024 | 129.69 | 132.80 | 128.76 | 130.72 | 12.75M |
| Apr 24, 2024 | 126.82 | 127.59 | 125.35 | 127.00 | 7.128M |
| Apr 23, 2024 | 128.10 | 128.10 | 126.74 | 126.88 | 7.744M |
| Apr 22, 2024 | 126.71 | 128.08 | 126.22 | 126.94 | 7.806M |
| Apr 19, 2024 | 125.65 | 126.12 | 124.89 | 125.78 | 8.404M |
| Apr 18, 2024 | 125.52 | 125.52 | 124.50 | 125.23 | 5.993M |
| Apr 17, 2024 | 125.67 | 126.19 | 124.71 | 125.37 | 6.123M |
| Apr 16, 2024 | 126.56 | 126.80 | 125.03 | 125.06 | 5.587M |
| Apr 15, 2024 | 126.69 | 127.82 | 125.87 | 126.19 | 6.241M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
63.31
Minimum
Mar 23 2020
131.95
Maximum
Mar 28 2024
89.69
Average
81.67
Median
Jan 11 2022
Price Benchmarks
| Amgen Inc | 312.47 |
| Johnson & Johnson | 154.64 |
| Eli Lilly and Co | 770.00 |
| Pfizer Inc | 28.64 |
| Moderna Inc | 132.89 |
Price Related Metrics
| PE Ratio | 145.77 |
| PS Ratio | 5.432 |
| Price to Book Value | 8.232 |
| Price to Free Cash Flow | 30.21 |
| Earnings Yield | 0.69% |
| Market Cap | 332.28B |
| Operating PE Ratio | 67.97 |
| Normalized PE Ratio | 109.56 |