Merck & Co IncNYSE:MRK
- LAST PRICE109.7700
- TODAY'S CHANGE (%)-0.4100 (-0.3721%)
- Bid / Lots109.5100/ 5
- Ask / Lots109.7000/ 1
- Open / Previous Close109.4900 / 110.1800
- Day Range
- 52 Week Range
- Volume9,720,705
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 | 2762 | 109.58 |
| 09:34 ET | 222682 | 109.58 |
| 09:36 ET | 35146 | 109.68 |
| 09:38 ET | 26391 | 109.7633 |
| 09:39 ET | 35842 | 110.03 |
| 09:41 ET | 51340 | 110.025 |
| 09:43 ET | 29404 | 109.96 |
| 09:45 ET | 33526 | 109.97 |
| 09:48 ET | 21068 | 110.01 |
| 09:50 ET | 13638 | 110.095 |
| 09:52 ET | 24842 | 110.2 |
| 09:54 ET | 31648 | 110.0584 |
| 09:56 ET | 20246 | 109.83 |
| 09:57 ET | 26776 | 109.79 |
| 09:59 ET | 13580 | 109.67 |
| 10:01 ET | 34216 | 109.81 |
| 10:03 ET | 24444 | 109.83 |
| 10:06 ET | 33463 | 109.93 |
| 10:08 ET | 17299 | 110.175 |
| 10:10 ET | 24206 | 110.16 |
| 10:12 ET | 26428 | 110.07 |
| 10:14 ET | 18948 | 109.98 |
| 10:15 ET | 26870 | 110.2 |
| 10:17 ET | 27486 | 110.23 |
| 10:19 ET | 23154 | 110.2 |
| 10:21 ET | 17567 | 110.16 |
| 10:24 ET | 42384 | 110.145 |
| 10:26 ET | 58702 | 109.9385 |
| 10:28 ET | 14841 | 110.03 |
| 10:30 ET | 21038 | 110.02 |
| 10:32 ET | 10866 | 109.96 |
| 10:33 ET | 24419 | 109.91 |
| 10:35 ET | 38654 | 109.9 |
| 10:37 ET | 22060 | 109.88 |
| 10:39 ET | 32716 | 109.965 |
| 10:42 ET | 32622 | 110.005 |
| 10:44 ET | 63536 | 109.87 |
| 10:46 ET | 20663 | 109.87 |
| 10:48 ET | 26672 | 109.875 |
| 10:50 ET | 56690 | 109.906 |
| 10:51 ET | 11747 | 109.86 |
| 10:53 ET | 17564 | 109.84 |
| 10:55 ET | 17712 | 109.855 |
| 10:57 ET | 13934 | 109.82 |
| 11:00 ET | 30945 | 109.92 |
| 11:02 ET | 15728 | 109.8875 |
| 11:04 ET | 13931 | 109.735 |
| 11:06 ET | 20915 | 109.71 |
| 11:08 ET | 14120 | 109.73 |
| 11:09 ET | 20145 | 109.78 |
| 11:11 ET | 12627 | 109.79 |
| 11:13 ET | 12410 | 109.74 |
| 11:15 ET | 17396 | 109.71 |
| 11:18 ET | 14791 | 109.74 |
| 11:20 ET | 26848 | 109.77 |
| 11:22 ET | 21327 | 109.74 |
| 11:24 ET | 13114 | 109.7 |
| 11:26 ET | 51057 | 109.7275 |
| 11:27 ET | 36228 | 109.69 |
| 11:29 ET | 46195 | 109.81 |
| 11:31 ET | 29936 | 109.74 |
| 11:33 ET | 9957 | 109.75 |
| 11:36 ET | 9125 | 109.7484 |
| 11:38 ET | 8741 | 109.8137 |
| 11:40 ET | 10593 | 109.76 |
| 11:42 ET | 17813 | 109.74 |
| 11:44 ET | 6555 | 109.79 |
| 11:45 ET | 8668 | 109.76 |
| 11:47 ET | 5726 | 109.74 |
| 11:49 ET | 14944 | 109.73 |
| 11:51 ET | 25155 | 109.61 |
| 11:54 ET | 22462 | 109.59 |
| 11:56 ET | 19647 | 109.6201 |
| 11:58 ET | 11632 | 109.67 |
| 12:00 ET | 19945 | 109.66 |
| 12:02 ET | 14207 | 109.685 |
| 12:03 ET | 13571 | 109.72 |
| 12:05 ET | 23229 | 109.76 |
| 12:07 ET | 23246 | 109.7939 |
| 12:09 ET | 15022 | 109.7426 |
| 12:12 ET | 22045 | 109.75 |
| 12:14 ET | 20372 | 109.67 |
| 12:16 ET | 15195 | 109.6584 |
| 12:18 ET | 8453 | 109.65 |
| 12:20 ET | 18723 | 109.62 |
| 12:21 ET | 9996 | 109.59 |
| 12:23 ET | 17602 | 109.555 |
| 12:25 ET | 23148 | 109.575 |
| 12:27 ET | 48858 | 109.48 |
| 12:30 ET | 60432 | 109.42 |
| 12:32 ET | 45616 | 109.455 |
| 12:34 ET | 24262 | 109.555 |
| 12:36 ET | 27352 | 109.54 |
| 12:38 ET | 16340 | 109.55 |
| 12:39 ET | 41809 | 109.64 |
| 12:41 ET | 30587 | 109.575 |
| 12:43 ET | 16211 | 109.645 |
| 12:45 ET | 36010 | 109.72 |
| 12:48 ET | 26898 | 109.8 |
| 12:50 ET | 10287 | 109.72 |
| 12:52 ET | 21180 | 109.67 |
| 12:54 ET | 13668 | 109.7072 |
| 12:56 ET | 6675 | 109.68 |
| 12:57 ET | 9545 | 109.69 |
| 12:59 ET | 8340 | 109.685 |
| 01:01 ET | 13585 | 109.76 |
| 01:03 ET | 23114 | 109.795 |
| 01:06 ET | 13017 | 109.78 |
| 01:08 ET | 14691 | 109.76 |
| 01:10 ET | 13041 | 109.72 |
| 01:12 ET | 8809 | 109.79 |
| 01:14 ET | 15175 | 109.76 |
| 01:15 ET | 42662 | 109.71 |
| 01:17 ET | 20883 | 109.69 |
| 01:19 ET | 20144 | 109.7 |
| 01:21 ET | 25735 | 109.7532 |
| 01:24 ET | 32707 | 109.84 |
| 01:26 ET | 23009 | 109.83 |
| 01:28 ET | 50855 | 109.9265 |
| 01:30 ET | 21377 | 109.9004 |
| 01:32 ET | 14572 | 109.91 |
| 01:33 ET | 12266 | 109.89 |
| 01:35 ET | 24228 | 109.85 |
| 01:37 ET | 17582 | 109.88 |
| 01:39 ET | 23441 | 109.76 |
| 01:42 ET | 12948 | 109.79 |
| 01:44 ET | 16085 | 109.82 |
| 01:46 ET | 10645 | 109.9 |
| 01:48 ET | 14907 | 109.83 |
| 01:50 ET | 12778 | 109.8114 |
| 01:51 ET | 13271 | 109.78 |
| 01:53 ET | 12090 | 109.8 |
| 01:55 ET | 35444 | 109.76 |
| 01:57 ET | 14953 | 109.78 |
| 02:00 ET | 22292 | 109.82 |
| 02:02 ET | 11425 | 109.81 |
| 02:04 ET | 11004 | 109.793 |
| 02:06 ET | 8274 | 109.755 |
| 02:08 ET | 20199 | 109.795 |
| 02:09 ET | 13968 | 109.795 |
| 02:11 ET | 7374 | 109.765 |
| 02:13 ET | 10013 | 109.785 |
| 02:15 ET | 31240 | 109.8 |
| 02:18 ET | 21045 | 109.68 |
| 02:20 ET | 32928 | 109.61 |
| 02:22 ET | 34300 | 109.63 |
| 02:24 ET | 26108 | 109.58 |
| 02:26 ET | 22958 | 109.61 |
| 02:27 ET | 17555 | 109.6 |
| 02:29 ET | 15746 | 109.6 |
| 02:31 ET | 20231 | 109.6 |
| 02:33 ET | 32481 | 109.53 |
| 02:36 ET | 12827 | 109.6 |
| 02:38 ET | 16095 | 109.59 |
| 02:40 ET | 17882 | 109.61 |
| 02:42 ET | 17292 | 109.62 |
| 02:44 ET | 32164 | 109.6 |
| 02:45 ET | 62907 | 109.695 |
| 02:47 ET | 18850 | 109.76 |
| 02:49 ET | 26762 | 109.76 |
| 02:51 ET | 19276 | 109.765 |
| 02:54 ET | 12904 | 109.765 |
| 02:56 ET | 29412 | 109.705 |
| 02:58 ET | 14992 | 109.7 |
| 03:00 ET | 24739 | 109.77 |
| 03:02 ET | 17921 | 109.845 |
| 03:03 ET | 17297 | 109.84 |
| 03:05 ET | 27305 | 109.8899 |
| 03:07 ET | 19303 | 109.87 |
| 03:09 ET | 20933 | 109.945 |
| 03:12 ET | 16648 | 110.02 |
| 03:14 ET | 13625 | 109.96 |
| 03:16 ET | 22076 | 109.88 |
| 03:18 ET | 33934 | 109.82 |
| 03:20 ET | 21661 | 109.835 |
| 03:21 ET | 14521 | 109.79 |
| 03:23 ET | 18209 | 109.849 |
| 03:25 ET | 14769 | 109.85 |
| 03:27 ET | 42155 | 109.7878 |
| 03:30 ET | 44038 | 109.79 |
| 03:32 ET | 20722 | 109.77 |
| 03:34 ET | 25033 | 109.8 |
| 03:36 ET | 15958 | 109.845 |
| 03:38 ET | 26494 | 109.84 |
| 03:39 ET | 47108 | 109.775 |
| 03:41 ET | 32302 | 109.77 |
| 03:43 ET | 39780 | 109.695 |
| 03:45 ET | 39986 | 109.8 |
| 03:48 ET | 83263 | 109.58 |
| 03:50 ET | 48089 | 109.6375 |
| 03:52 ET | 72377 | 109.685 |
| 03:54 ET | 46096 | 109.6571 |
| 03:56 ET | 80188 | 109.6601 |
| 03:57 ET | 122528 | 109.625 |
| 03:59 ET | 1469665 | 109.77 |
Today
Career on Purpose (Episode 1): Merck's Skills-First Program, from 10 hours ago by Dow Jones
10 hours ago by Dow Jones
Yesterday
DJ CEOs Are on the Hunt for More M&A. Where the Next Deals Are. -- Barrons.com, from 3:02PM ET on Thursday Oct 03, 2024 by Dow Jones
3:02PM ET on Thursday Oct 03, 2024 by Dow JonesDJ CEOs Are on the Hunt for More M&A. Where the Next Deals Are. -- Barrons.com, from 2:20PM ET on Thursday Oct 03, 2024 by Dow Jones
2:20PM ET on Thursday Oct 03, 2024 by Dow JonesDJ Merck Price Target Maintained With a $155.00/Share by Cantor Fitzgerald, from 11:20AM ET on Thursday Oct 03, 2024 by Dow Jones
11:20AM ET on Thursday Oct 03, 2024 by Dow JonesBeyond the Horizon: Innovative Drug Combinations Offer New Hope for Alzheimer's and More, from 8:30AM ET on Thursday Oct 03, 2024 by Dow Jones
8:30AM ET on Thursday Oct 03, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Merck & Co Inc | 279.3B | 20.4x | -43.23% |
AbbVie Inc | 345.2B | 65.0x | -6.05% |
Novartis AG | 250.3B | 23.3x | -5.59% |
AstraZeneca PLC | 243.4B | 37.6x | +17.52% |
Pfizer Inc | 160.6B | -61.6x | -7.10% |
Sanofi SA | 140.4B | 29.9x | +4.55% |
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. Its Pharmaceutical segment includes human health pharmaceuticals and vaccine products. Human health pharmaceutical products include therapeutic and preventive agents, sold by prescription, for the treatment of human disorders. 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. Its lead candidate, MK-6070, is a T-cell engager targeting delta-like ligand 3, an inhibitory canonical Notch ligand. Its lead candidate, Restoret, is an investigational, potentially first-in-class tetravalent, tri-specific antibody that acts as an agonist of the Wingless-related integration site signaling pathway.
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 Human Resource 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 | $279.3B |
|---|---|
Revenue (TTM) | $62.5B |
Shares Outstanding | 2.5B |
Dividend Yield | 2.81% |
Annual Dividend Rate | 3.0800 USD |
Ex-Dividend Date | 09-16-24 |
Pay Date | 10-07-24 |
Beta | 0.40 |
EPS | $5.39 |
Book Value | $14.84 |
P/E Ratio | 20.4x |
Price/Sales (TTM) | 4.5 |
Price/Cash Flow (TTM) | 15.6x |
Operating Margin | 24.75% |
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.
