Merck & Co IncNYSE:MRK
- LAST PRICE127.9900
- TODAY'S CHANGE (%)0.4900 (0.3843%)
- Bid / Lots127.9700/ 2
- Ask / Lots128.2900/ 1
- Open / Previous Close128.2700 / 127.5000
- Day Range
- 52 Week Range
- Volume6,506,066
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | MRK |
|---|---|---|
| 09:32 ET | 154739 | 127.85 |
| 09:34 ET | 57866 | 127.61 |
| 09:36 ET | 20802 | 127.42 |
| 09:38 ET | 16325 | 127.55 |
| 09:39 ET | 35235 | 127.63 |
| 09:41 ET | 24415 | 127.67 |
| 09:43 ET | 27691 | 127.94 |
| 09:45 ET | 23982 | 128.09 |
| 09:48 ET | 24778 | 127.91 |
| 09:50 ET | 19483 | 128.125 |
| 09:52 ET | 22189 | 128.56 |
| 09:54 ET | 21493 | 128.45 |
| 09:56 ET | 13156 | 128.31 |
| 09:57 ET | 10803 | 128.2 |
| 09:59 ET | 38965 | 127.895 |
| 10:01 ET | 31399 | 127.69 |
| 10:03 ET | 16464 | 127.74 |
| 10:06 ET | 34542 | 127.66 |
| 10:08 ET | 29347 | 127.485 |
| 10:10 ET | 10489 | 127.47 |
| 10:12 ET | 11539 | 127.34 |
| 10:14 ET | 18527 | 127.39 |
| 10:15 ET | 25345 | 127.22 |
| 10:17 ET | 10417 | 127.3 |
| 10:19 ET | 11747 | 127.35 |
| 10:21 ET | 11530 | 127.38 |
| 10:24 ET | 12558 | 127.285 |
| 10:26 ET | 5345 | 127.28 |
| 10:28 ET | 7327 | 127.29 |
| 10:30 ET | 10658 | 127.404 |
| 10:32 ET | 2802 | 127.4 |
| 10:33 ET | 15176 | 127.45 |
| 10:35 ET | 4399 | 127.35 |
| 10:37 ET | 10863 | 127.35 |
| 10:39 ET | 7907 | 127.37 |
| 10:42 ET | 13665 | 127.3 |
| 10:44 ET | 11538 | 127.26 |
| 10:46 ET | 10267 | 127.26 |
| 10:48 ET | 10625 | 127.215 |
| 10:50 ET | 5591 | 127.2424 |
| 10:51 ET | 12148 | 127.17 |
| 10:53 ET | 7562 | 127.1 |
| 10:55 ET | 16201 | 127.1704 |
| 10:57 ET | 9340 | 127.2 |
| 11:00 ET | 5689 | 127.25 |
| 11:02 ET | 9224 | 127.17 |
| 11:04 ET | 14478 | 127.215 |
| 11:06 ET | 9751 | 127.3354 |
| 11:08 ET | 9348 | 127.45 |
| 11:09 ET | 8533 | 127.485 |
| 11:11 ET | 5258 | 127.56 |
| 11:13 ET | 9667 | 127.685 |
| 11:15 ET | 10629 | 127.6407 |
| 11:18 ET | 8353 | 127.71 |
| 11:20 ET | 8462 | 127.7 |
| 11:22 ET | 6957 | 127.715 |
| 11:24 ET | 10759 | 127.71 |
| 11:26 ET | 6164 | 127.77 |
| 11:27 ET | 11338 | 127.79 |
| 11:29 ET | 10681 | 127.79 |
| 11:31 ET | 8641 | 127.78 |
| 11:33 ET | 9224 | 127.845 |
| 11:36 ET | 7972 | 127.795 |
| 11:38 ET | 5931 | 127.8 |
| 11:40 ET | 4823 | 127.85 |
| 11:42 ET | 10914 | 127.89 |
| 11:44 ET | 6618 | 127.885 |
| 11:45 ET | 9007 | 127.86 |
| 11:47 ET | 5795 | 127.9 |
| 11:49 ET | 5084 | 127.92 |
| 11:51 ET | 6806 | 127.88 |
| 11:54 ET | 5989 | 127.9 |
| 11:56 ET | 7479 | 127.86 |
| 11:58 ET | 7412 | 127.86 |
| 12:00 ET | 5700 | 127.94 |
| 12:02 ET | 4070 | 127.9255 |
| 12:03 ET | 3505 | 127.95 |
| 12:05 ET | 5241 | 127.9 |
| 12:07 ET | 3305 | 127.97 |
| 12:09 ET | 6037 | 128.0389 |
| 12:12 ET | 8880 | 127.97 |
| 12:14 ET | 8053 | 127.96 |
| 12:16 ET | 9628 | 127.94 |
| 12:18 ET | 4889 | 127.83 |
| 12:20 ET | 4947 | 127.85 |
| 12:21 ET | 10628 | 127.86 |
| 12:23 ET | 4335 | 127.835 |
| 12:25 ET | 9962 | 127.925 |
| 12:27 ET | 9994 | 127.92 |
| 12:30 ET | 5608 | 127.8201 |
| 12:32 ET | 6122 | 127.8128 |
| 12:34 ET | 14542 | 127.87 |
| 12:36 ET | 12109 | 127.81 |
| 12:38 ET | 5376 | 127.89 |
| 12:39 ET | 6905 | 127.91 |
| 12:41 ET | 2486 | 128.0041 |
| 12:43 ET | 9121 | 128.03 |
| 12:45 ET | 11774 | 127.99 |
| 12:48 ET | 3408 | 128.02 |
| 12:50 ET | 6049 | 128.1113 |
| 12:52 ET | 4590 | 128.1301 |
| 12:54 ET | 4369 | 128.21 |
| 12:56 ET | 9759 | 128.08 |
| 12:57 ET | 18823 | 128.15 |
| 12:59 ET | 11643 | 128.11 |
| 01:01 ET | 9754 | 128.095 |
| 01:03 ET | 6710 | 128.06 |
| 01:06 ET | 5565 | 128.15 |
| 01:08 ET | 6629 | 128.16 |
| 01:10 ET | 10202 | 128.2726 |
| 01:12 ET | 10546 | 128.18 |
| 01:14 ET | 8169 | 128.195 |
| 01:15 ET | 6188 | 128.21 |
| 01:17 ET | 4574 | 128.19 |
| 01:19 ET | 4308 | 128.27 |
| 01:21 ET | 4424 | 128.26 |
| 01:24 ET | 19964 | 128.22 |
| 01:26 ET | 5478 | 128.1902 |
| 01:28 ET | 4663 | 128.24 |
| 01:30 ET | 4050 | 128.2 |
| 01:32 ET | 3699 | 128.17 |
| 01:33 ET | 4557 | 128.19 |
| 01:35 ET | 8892 | 128.2 |
| 01:37 ET | 2661 | 128.29 |
| 01:39 ET | 11640 | 128.245 |
| 01:42 ET | 2154 | 128.23 |
| 01:44 ET | 3134 | 128.23 |
| 01:46 ET | 11866 | 128.2572 |
| 01:48 ET | 4007 | 128.235 |
| 01:50 ET | 2609 | 128.26 |
| 01:51 ET | 7344 | 128.24 |
| 01:53 ET | 12652 | 128.15 |
| 01:55 ET | 4474 | 128.2 |
| 01:57 ET | 6488 | 128.2 |
| 02:00 ET | 4345 | 128.22 |
| 02:02 ET | 21263 | 128.25 |
| 02:04 ET | 9466 | 128.19 |
| 02:06 ET | 4637 | 128.28 |
| 02:08 ET | 4288 | 128.265 |
| 02:09 ET | 4140 | 128.285 |
| 02:11 ET | 9246 | 128.31 |
| 02:13 ET | 5337 | 128.27 |
| 02:15 ET | 7911 | 128.22 |
| 02:18 ET | 7597 | 128.235 |
| 02:20 ET | 8417 | 128.27 |
| 02:22 ET | 22112 | 128.23 |
| 02:24 ET | 6959 | 128.28 |
| 02:26 ET | 16292 | 128.25 |
| 02:27 ET | 13365 | 128.36 |
| 02:29 ET | 52106 | 128.33 |
| 02:31 ET | 3403 | 128.25 |
| 02:33 ET | 6257 | 128.28 |
| 02:36 ET | 3253 | 128.26 |
| 02:38 ET | 6862 | 128.29 |
| 02:40 ET | 6771 | 128.32 |
| 02:42 ET | 5440 | 128.32 |
| 02:44 ET | 7527 | 128.3208 |
| 02:45 ET | 6696 | 128.31 |
| 02:47 ET | 16842 | 128.294 |
| 02:49 ET | 4925 | 128.25 |
| 02:51 ET | 5408 | 128.19 |
| 02:54 ET | 7002 | 128.14 |
| 02:56 ET | 6312 | 128.06 |
| 02:58 ET | 14983 | 128.04 |
| 03:00 ET | 14172 | 128.145 |
| 03:02 ET | 11312 | 128.1 |
| 03:03 ET | 7778 | 128.03 |
| 03:05 ET | 11799 | 127.9429 |
| 03:07 ET | 5657 | 127.86 |
| 03:09 ET | 8755 | 127.82 |
| 03:12 ET | 16240 | 127.8 |
| 03:14 ET | 10756 | 127.88 |
| 03:16 ET | 3358 | 127.83 |
| 03:18 ET | 7534 | 127.83 |
| 03:20 ET | 6458 | 127.79 |
| 03:21 ET | 10162 | 127.82 |
| 03:23 ET | 11531 | 127.805 |
| 03:25 ET | 9458 | 127.84 |
| 03:27 ET | 25599 | 127.91 |
| 03:30 ET | 16056 | 127.85 |
| 03:32 ET | 10557 | 127.8365 |
| 03:34 ET | 11599 | 127.81 |
| 03:36 ET | 22567 | 127.8 |
| 03:38 ET | 12533 | 127.82 |
| 03:39 ET | 17722 | 127.75 |
| 03:41 ET | 18040 | 127.7681 |
| 03:43 ET | 17593 | 127.73 |
| 03:45 ET | 14017 | 127.76 |
| 03:48 ET | 19798 | 127.755 |
| 03:50 ET | 21916 | 127.69 |
| 03:52 ET | 34728 | 127.735 |
| 03:54 ET | 33445 | 127.78 |
| 03:56 ET | 45010 | 127.96 |
| 03:57 ET | 54427 | 127.965 |
| 03:59 ET | 152074 | 127.99 |
Today
Yesterday
DJ FDA Approves Merck's Vaccine For Adult Invasive Pneumococcal Disease, from 22 hours ago by Dow Jones
22 hours ago by Dow JonesDJ Merck Gets FDA Approval for Keytruda to Treat Endometerial Cancer, from 22 hours ago by Dow Jones
22 hours ago by Dow JonesU.S. FDA Approves CAPVAXIVE(TM) (Pneumococcal 21-valent Conjugate Vaccine) for Prevention of Invasive Pneumococcal Disease and Pneumococcal Pneumonia in Adults, from 22 hours ago by Dow Jones
22 hours ago by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Merck & Co Inc | 327.9B | 143.5x | -43.23% |
AbbVie Inc | 297.7B | 51.0x | -6.05% |
Roche Holding AG | 227.3B | 17.4x | +3.28% |
AstraZeneca PLC | 247.4B | 38.7x | +17.52% |
Johnson & Johnson | 350.3B | 21.4x | -1.47% |
Novartis AG | 232.8B | 23.8x | -5.59% |
Company Information
Merck & Co., Inc. is a global health care company. It offers health solutions through its prescription medicines, including biologic therapies, vaccines and animal health products. The Company’s Pharmaceutical segment includes human health pharmaceuticals and vaccine products. Human health pharmaceutical products consist of therapeutic and preventive agents, generally sold by prescription, for the treatment of human disorders. It sells these human health pharmaceutical products to drug wholesalers and retailers, hospitals, government agencies and managed health care providers. Its Animal Health segment discovers, develops, manufactures and markets a range of veterinary pharmaceutical and vaccine products, and health management solutions and services, for the prevention, treatment and control of disease in all livestock and companion animal species. The Company’s lead candidate, MK-6070, is a T-cell engager targeting delta-like ligand 3 (DLL3), an inhibitory canonical Notch ligand.
Contact Information
- Headquarters
- 126 East Lincoln AvenueRAHWAY, NJ, United States 07065
- Phone
- 908-740-4000
- Fax
- 908-423-1987
Executives
- Chairman of the Board, President, Chief Executive Officer
- Robert Davis
- Chief Financial Officer, Executive Vice President
- Caroline Litchfield
- Chief People Officer
- Betty Larson
- Executive Vice President, Chief Information and Digital Officer
- David Williams
- Executive Vice President, General Counsel, Corporate Secretary
- Jennifer Zachary
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $322.9B |
|---|---|
Revenue (TTM) | $61.4B |
Shares Outstanding | 2.5B |
Dividend Yield | 2.41% |
Annual Dividend Rate | 3.0800 USD |
Ex-Dividend Date | 06-17-24 |
Pay Date | 07-08-24 |
Beta | 0.40 |
EPS | $0.89 |
Book Value | $14.84 |
P/E Ratio | 143.5x |
Price/Sales (TTM) | 5.3 |
Price/Cash Flow (TTM) | 52.2x |
Operating Margin | 5.99% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
