Powered by

Powered by Portfolio Grader

Merck & Co (MRK)

79.50 0.62 (0.79%) 18:46 EDT
MRK Stock Quote Delayed 15 Minutes

  • MRK Stock Chart

  • Historical MRK Prices

  
Dividend & Yield:       1.92 (2.42%)
P/E:       137.07
Market Cap:       213.88B
EPS:       0.58
Volume:       10.38M
Day's Range:       78.53 - 79.73
52wk Range:       58.03 - 83.85
Quotes delayed at least 20 mins.
Historical Data for MRK
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/21/19 79.08 79.73 78.53 10,375,810 79.50 0.62   0.79%
05/20/19 78.36 79.27 78.25 7,901,592 78.88 0.16   0.20%
05/17/19 78.41 79.07 77.85 7,881,400 78.72 -0.41   -0.52%
05/16/19 77.77 79.89 77.73 9,457,160 79.13 1.58   2.04%
05/15/19 76.87 77.88 76.80 6,950,935 77.55 0.13   0.17%
05/14/19 77.62 78.08 77.36 7,716,356 77.42 0.25   0.32%
05/13/19 76.82 77.53 76.82 9,200,152 77.17 -1.02   -1.30%
05/10/19 78.08 78.32 76.81 8,613,600 78.19 -0.14   -0.18%
05/09/19 77.68 78.51 77.24 7,734,636 78.33 0.15   0.19%
05/08/19 78.33 78.71 77.90 10,082,720 78.18 0.28   0.36%
05/07/19 78.89 79.29 77.42 10,041,378 77.90 -1.58   -1.99%
05/06/19 78.53 79.79 78.30 9,452,634 79.48 -0.52   -0.65%
05/03/19 79.54 80.14 79.25 7,578,700 80.00 0.48   0.60%
05/02/19 78.61 79.83 78.61 11,048,195 79.52 0.80   1.02%
05/01/19 78.69 79.73 78.43 14,587,997 78.72 0.01   0.01%
04/30/19 77.56 78.90 76.00 10,752,387 78.71 1.93   2.51%
04/29/19 76.59 77.18 76.48 7,055,368 76.78 0.15   0.20%
04/26/19 76.64 76.99 76.09 8,481,000 76.63 0.29   0.38%
04/25/19 74.58 76.82 74.46 13,352,173 76.34 1.61   2.15%
04/24/19 74.73 75.11 73.98 12,193,713 74.73 0.13   0.17%
04/23/19 73.70 75.25 73.40 18,397,585 74.60 1.14   1.55%
04/22/19 73.16 73.81 72.74 13,882,102 73.46 0.27   0.37%
04/18/19 73.48 74.05 72.23 31,267,800 73.19 -0.73   -0.99%
04/17/19 77.61 77.62 73.75 30,944,706 73.92 -3.64   -4.69%
04/16/19 79.23 79.29 77.42 11,957,478 77.56 -0.97   -1.24%
04/15/19 79.31 79.49 78.47 13,189,203 78.53 -0.90   -1.13%
04/12/19 80.01 80.43 79.30 9,699,100 79.43 -0.41   -0.51%
04/11/19 80.93 80.93 79.39 9,933,564 79.84 -0.98   -1.21%
04/10/19 80.86 81.32 80.65 6,578,095 80.82 0.02   0.02%
04/09/19 80.57 80.98 80.26 10,291,417 80.80 -0.15   -0.19%
04/08/19 80.96 81.26 80.35 10,101,497 80.95 -0.20   -0.25%
04/05/19 81.97 82.16 81.11 9,851,300 81.15 -0.70   -0.86%
04/04/19 83.01 83.20 81.21 9,787,651 81.85 -1.33   -1.60%
04/03/19 83.27 83.65 82.75 6,250,663 83.18 -0.03   -0.04%
04/02/19 83.46 83.72 82.90 5,606,195 83.21 -0.54   -0.64%
04/01/19 83.73 83.85 82.94 8,416,373 83.75 0.58   0.70%
03/29/19 83.00 83.30 82.71 9,683,200 83.17 0.54   0.65%
03/28/19 82.79 82.90 82.18 6,831,735 82.63 0.34   0.41%
03/27/19 82.92 83.06 81.81 9,561,568 82.29 -0.63   -0.76%
03/26/19 82.76 83.47 82.57 8,819,443 82.92 0.57   0.69%
03/25/19 82.07 82.75 81.92 7,517,834 82.35 0.06   0.07%
03/22/19 82.91 83.45 82.02 10,152,200 82.29 -0.66   -0.80%
03/21/19 82.10 83.17 81.85 9,039,384 82.95 0.87   1.06%
03/20/19 81.85 82.72 81.38 11,349,959 82.08 0.17   0.21%
03/19/19 81.54 82.00 80.96 9,756,117 81.91 0.56   0.69%
03/18/19 81.27 81.83 80.92 13,700,425 81.35 -0.22   -0.27%
03/15/19 81.50 81.90 80.80 16,546,700 81.57 0.08   0.10%
03/14/19 81.31 81.76 80.93 8,139,655 81.49 -0.11   -0.13%
03/13/19 81.61 82.01 81.19 7,689,603 81.60 0.37   0.46%
03/12/19 81.17 81.56 80.78 8,837,198 81.23 0.36   0.45%
03/11/19 80.36 81.03 80.07 8,708,675 80.87 1.07   1.34%
03/08/19 80.21 80.60 79.05 11,179,700 79.80 -0.65   -0.81%
03/07/19 81.03 81.11 80.04 10,425,142 80.45 -0.31   -0.38%
03/06/19 81.60 81.76 80.29 7,792,889 80.76 -0.94   -1.15%
03/05/19 81.48 82.03 81.22 8,299,825 81.70 0.33   0.41%
Download Data To Spreadsheet
Merck & Co (MRK) Stock Rating from Louis Navellier

Navellier Ratings

Powered by Portfolio Grader

Merck & Co Stock Analysis

Rating: Strong Buy

Total Grade: A

Analysis Breakdown

MRK Stock Grade: A
Fundamental Grade: B
Quantitative Grade: A
MRK Earnings
Earnings Growth: A
Earnings Momentum: C
Earnings Surprises: B
Analyst Earnings Revisions: B
MRK Financial Information
Sales Growth: C
Operating Margin Growth: A
Cash Flow: C
Return on Equity: A

Merck & Co Stock: Weekly View

This Week: A
Last Week: A
Two Weeks Ago: A
Get Full Report