Powered by

Powered by Portfolio Grader

Merck & Co (MRK)

81.77 0.31 (0.38%) 9:18 EDT
MRK Stock Quote Delayed 15 Minutes

  • MRK Stock Chart

  • Historical MRK Prices

  
Dividend & Yield:       1.92 (2.35%)
P/E:       140.98
Market Cap:       219.99B
EPS:       0.58
Volume:       3,565
Day's Range:       82.08 - 82.08
52wk Range:       52.83 - 82.72
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 %
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%
03/04/19 82.03 82.12 80.53 8,130,185 81.37 -0.28   -0.34%
03/01/19 81.76 81.93 81.17 10,137,900 81.65 0.36   0.44%
02/28/19 80.53 81.76 80.53 11,057,626 81.29 0.67   0.83%
02/27/19 80.54 81.29 80.43 7,493,305 80.62 -0.12   -0.15%
02/26/19 80.52 81.10 80.00 8,518,984 80.74 0.36   0.45%
02/25/19 80.86 80.99 79.99 9,219,209 80.38 -0.39   -0.48%
02/22/19 79.77 80.86 79.77 7,955,600 80.77 0.94   1.18%
02/21/19 79.18 80.03 79.15 7,381,372 79.83 0.40   0.50%
02/20/19 79.00 79.54 78.81 7,842,969 79.43 0.19   0.24%
02/19/19 79.79 80.13 79.08 9,210,257 79.24 -0.57   -0.71%
02/15/19 79.66 80.13 79.27 10,387,500 79.81 0.87   1.10%
02/14/19 79.13 79.54 78.69 8,053,922 78.94 -0.08   -0.10%
02/13/19 78.56 79.17 78.45 10,085,483 79.02 0.50   0.64%
02/12/19 77.29 78.93 77.11 13,037,730 78.52 1.81   2.36%
02/11/19 77.80 77.84 76.21 12,962,215 76.71 -0.81   -1.04%
02/08/19 76.75 77.54 76.57 8,842,600 77.52 0.70   0.91%
02/07/19 76.94 77.13 76.11 8,855,295 76.82 -0.57   -0.74%
02/06/19 76.84 77.72 76.63 7,810,223 77.39 0.24   0.31%
02/05/19 77.38 78.38 77.06 12,361,126 77.15 0.28   0.36%
02/04/19 75.95 76.89 75.68 11,250,881 76.87 0.42   0.55%
02/01/19 75.97 77.49 75.33 15,211,700 76.45 2.02   2.71%
01/31/19 73.15 74.82 73.11 16,025,105 74.43 1.06   1.44%
01/30/19 73.46 73.81 73.01 13,302,711 73.37 0.14   0.19%
01/29/19 72.90 73.68 72.64 11,417,054 73.23 0.31   0.43%
01/28/19 72.50 73.07 72.05 12,764,030 72.92 -0.03   -0.04%
01/25/19 73.82 73.84 72.12 13,410,600 72.95 -0.22   -0.30%
01/24/19 75.16 75.16 72.38 20,968,850 73.17 -2.27   -3.01%
01/23/19 75.55 75.71 74.74 13,711,083 75.44 -0.39   -0.51%
01/22/19 75.57 76.20 75.36 10,084,654 75.83 -0.04   -0.05%
01/18/19 76.14 76.32 75.47 14,294,500 75.87 0.27   0.36%
01/17/19 74.31 75.77 74.31 16,190,612 75.60 0.99   1.33%
01/16/19 74.74 75.77 74.47 14,605,947 74.61 0.11   0.15%
01/15/19 73.10 74.89 73.10 12,501,996 74.50 1.13   1.54%
01/14/19 74.29 74.44 73.10 14,951,233 73.37 -1.53   -2.04%
01/11/19 74.70 74.94 74.15 9,425,500 74.90 0.42   0.56%
01/10/19 75.68 75.68 73.47 18,257,742 74.48 -0.93   -1.23%
01/09/19 75.89 76.31 75.32 11,370,527 75.41 -0.58   -0.76%
01/08/19 75.87 76.21 75.29 11,351,848 75.99 0.56   0.74%
01/07/19 76.15 76.47 75.41 15,071,652 75.43 -0.84   -1.10%
01/04/19 74.74 76.50 74.64 14,077,300 76.27 2.23   3.01%
01/03/19 75.56 75.97 73.85 13,269,905 74.04 -1.55   -2.05%
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: C
Quantitative Grade: A
MRK Earnings
Earnings Growth: C
Earnings Momentum: A
Earnings Surprises: C
Analyst Earnings Revisions: C
MRK Financial Information
Sales Growth: C
Operating Margin Growth: C
Cash Flow: D
Return on Equity: A

Merck & Co Stock: Weekly View

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