Merck & Co IncNYSE:MRK
- LAST PRICE98.3600
- TODAY'S CHANGE (%)-0.1400 (-0.1421%)
- Bid / Lots98.3800/ 23
- Ask / Lots98.5000/ 1
- Open / Previous Close99.1800 / 98.5000
- Day Range
- 52 Week Range
- Volume8,704,483
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 | 3344 | 99.28 |
| 09:33 ET | 229181 | 99.28 |
| 09:35 ET | 103620 | 99.0341 |
| 09:37 ET | 46096 | 99.04 |
| 09:39 ET | 14818 | 99.14 |
| 09:42 ET | 19145 | 98.9 |
| 09:44 ET | 19640 | 98.87 |
| 09:46 ET | 47573 | 98.896 |
| 09:48 ET | 32143 | 99.055 |
| 09:50 ET | 43203 | 99.09 |
| 09:51 ET | 89007 | 99.085 |
| 09:53 ET | 24383 | 99.06 |
| 09:55 ET | 32646 | 99.07 |
| 09:57 ET | 75920 | 98.9925 |
| 10:00 ET | 31964 | 98.885 |
| 10:02 ET | 24255 | 98.845 |
| 10:04 ET | 24882 | 98.77 |
| 10:06 ET | 36527 | 98.64 |
| 10:08 ET | 26335 | 98.56 |
| 10:09 ET | 32081 | 98.49 |
| 10:11 ET | 17145 | 98.485 |
| 10:13 ET | 16893 | 98.48 |
| 10:15 ET | 12781 | 98.44 |
| 10:18 ET | 18006 | 98.415 |
| 10:20 ET | 17679 | 98.37 |
| 10:22 ET | 17808 | 98.46 |
| 10:24 ET | 19293 | 98.41 |
| 10:26 ET | 16124 | 98.32 |
| 10:27 ET | 19834 | 98.41 |
| 10:29 ET | 21069 | 98.345 |
| 10:31 ET | 22084 | 98.31 |
| 10:33 ET | 11854 | 98.3526 |
| 10:36 ET | 18598 | 98.36 |
| 10:38 ET | 25922 | 98.34 |
| 10:40 ET | 31115 | 98.1519 |
| 10:42 ET | 25534 | 98.16 |
| 10:44 ET | 14625 | 98.205 |
| 10:45 ET | 16007 | 98.205 |
| 10:47 ET | 30194 | 98.26 |
| 10:49 ET | 15749 | 98.24 |
| 10:51 ET | 17933 | 98.2625 |
| 10:54 ET | 37257 | 98.17 |
| 10:56 ET | 21095 | 98.17 |
| 10:58 ET | 16372 | 98.12 |
| 11:00 ET | 25924 | 98.1775 |
| 11:02 ET | 18314 | 98.14 |
| 11:03 ET | 21771 | 98.035 |
| 11:05 ET | 70339 | 98.085 |
| 11:07 ET | 29773 | 98.07 |
| 11:09 ET | 22013 | 98.13 |
| 11:12 ET | 31183 | 98.2441 |
| 11:14 ET | 48820 | 98.53 |
| 11:16 ET | 24560 | 98.6 |
| 11:18 ET | 18552 | 98.535 |
| 11:20 ET | 22176 | 98.47 |
| 11:21 ET | 14607 | 98.52 |
| 11:23 ET | 16710 | 98.515 |
| 11:25 ET | 20196 | 98.575 |
| 11:27 ET | 31440 | 98.565 |
| 11:30 ET | 11761 | 98.6789 |
| 11:32 ET | 28634 | 98.7643 |
| 11:34 ET | 19728 | 98.76 |
| 11:36 ET | 11091 | 98.74 |
| 11:38 ET | 14378 | 98.705 |
| 11:39 ET | 13818 | 98.665 |
| 11:41 ET | 11297 | 98.68 |
| 11:43 ET | 15344 | 98.7 |
| 11:45 ET | 16147 | 98.71 |
| 11:48 ET | 17002 | 98.68 |
| 11:50 ET | 11301 | 98.64 |
| 11:52 ET | 17309 | 98.625 |
| 11:54 ET | 13419 | 98.505 |
| 11:56 ET | 14962 | 98.465 |
| 11:57 ET | 22890 | 98.515 |
| 11:59 ET | 22290 | 98.53 |
| 12:01 ET | 13958 | 98.485 |
| 12:03 ET | 11677 | 98.52 |
| 12:06 ET | 9666 | 98.63 |
| 12:08 ET | 18875 | 98.595 |
| 12:10 ET | 11009 | 98.64 |
| 12:12 ET | 8799 | 98.59 |
| 12:14 ET | 7246 | 98.595 |
| 12:15 ET | 11358 | 98.61 |
| 12:17 ET | 16786 | 98.6 |
| 12:19 ET | 10469 | 98.66 |
| 12:21 ET | 31190 | 98.665 |
| 12:24 ET | 12036 | 98.73 |
| 12:26 ET | 9787 | 98.68 |
| 12:28 ET | 10725 | 98.67 |
| 12:30 ET | 28748 | 98.67 |
| 12:32 ET | 27296 | 98.81 |
| 12:33 ET | 21835 | 98.75 |
| 12:35 ET | 20387 | 98.7667 |
| 12:37 ET | 10424 | 98.77 |
| 12:39 ET | 18373 | 98.78 |
| 12:42 ET | 23342 | 98.86 |
| 12:44 ET | 8792 | 98.93 |
| 12:46 ET | 45990 | 98.835 |
| 12:48 ET | 16235 | 98.7641 |
| 12:50 ET | 27777 | 98.79 |
| 12:51 ET | 22928 | 98.85 |
| 12:53 ET | 17486 | 98.84 |
| 12:55 ET | 15642 | 98.91 |
| 12:57 ET | 8667 | 98.92 |
| 01:00 ET | 17427 | 98.93 |
| 01:02 ET | 12942 | 98.905 |
| 01:04 ET | 15785 | 98.875 |
| 01:06 ET | 13324 | 98.9 |
| 01:08 ET | 11739 | 98.895 |
| 01:09 ET | 12564 | 98.96 |
| 01:11 ET | 13573 | 98.9848 |
| 01:13 ET | 6183 | 98.975 |
| 01:15 ET | 12480 | 98.95 |
| 01:18 ET | 21806 | 98.945 |
| 01:20 ET | 22848 | 98.86 |
| 01:22 ET | 11494 | 98.8665 |
| 01:24 ET | 27297 | 98.82 |
| 01:26 ET | 11547 | 98.815 |
| 01:27 ET | 15846 | 98.895 |
| 01:29 ET | 46060 | 98.8475 |
| 01:31 ET | 9179 | 98.8962 |
| 01:33 ET | 13337 | 98.85 |
| 01:36 ET | 5429 | 98.865 |
| 01:38 ET | 10003 | 98.81 |
| 01:40 ET | 18758 | 98.915 |
| 01:42 ET | 9406 | 98.875 |
| 01:44 ET | 13248 | 98.885 |
| 01:45 ET | 12396 | 98.95 |
| 01:47 ET | 20072 | 98.911 |
| 01:49 ET | 10848 | 98.91 |
| 01:51 ET | 14773 | 98.935 |
| 01:54 ET | 15482 | 98.94 |
| 01:56 ET | 10451 | 98.945 |
| 01:58 ET | 18432 | 98.886 |
| 02:00 ET | 19502 | 98.8322 |
| 02:02 ET | 16105 | 98.88 |
| 02:03 ET | 11457 | 98.87 |
| 02:05 ET | 13029 | 98.915 |
| 02:07 ET | 15034 | 98.8774 |
| 02:09 ET | 10294 | 98.8556 |
| 02:12 ET | 24221 | 98.8462 |
| 02:14 ET | 10356 | 98.83 |
| 02:16 ET | 17073 | 98.8201 |
| 02:18 ET | 8251 | 98.795 |
| 02:20 ET | 22411 | 98.935 |
| 02:21 ET | 12665 | 98.965 |
| 02:23 ET | 30580 | 99.04 |
| 02:25 ET | 14531 | 99.075 |
| 02:27 ET | 25216 | 99.07 |
| 02:30 ET | 19601 | 99.085 |
| 02:32 ET | 12822 | 99.0758 |
| 02:34 ET | 37796 | 99.13 |
| 02:36 ET | 16050 | 99.095 |
| 02:38 ET | 24003 | 99.06 |
| 02:39 ET | 21748 | 99.0519 |
| 02:41 ET | 27752 | 99.075 |
| 02:43 ET | 11572 | 99.055 |
| 02:45 ET | 11045 | 99.045 |
| 02:48 ET | 15779 | 99.015 |
| 02:50 ET | 11992 | 99.045 |
| 02:52 ET | 24922 | 99.045 |
| 02:54 ET | 12607 | 99.11 |
| 02:56 ET | 17625 | 99.0769 |
| 02:57 ET | 22861 | 99.0247 |
| 02:59 ET | 13298 | 99.005 |
| 03:01 ET | 20727 | 98.885 |
| 03:03 ET | 10207 | 98.862 |
| 03:06 ET | 23952 | 98.84 |
| 03:08 ET | 16382 | 98.7648 |
| 03:10 ET | 18816 | 98.755 |
| 03:12 ET | 13169 | 98.79 |
| 03:14 ET | 19592 | 98.93 |
| 03:15 ET | 20355 | 98.91 |
| 03:17 ET | 19305 | 99.02 |
| 03:19 ET | 14369 | 99.06 |
| 03:21 ET | 27250 | 98.975 |
| 03:24 ET | 17379 | 98.98 |
| 03:26 ET | 20546 | 98.995 |
| 03:28 ET | 17080 | 98.995 |
| 03:30 ET | 20392 | 99.025 |
| 03:32 ET | 34988 | 98.84 |
| 03:33 ET | 23676 | 98.71 |
| 03:35 ET | 26092 | 98.65 |
| 03:37 ET | 44253 | 98.51 |
| 03:39 ET | 64490 | 98.33 |
| 03:42 ET | 33212 | 98.385 |
| 03:44 ET | 35503 | 98.31 |
| 03:46 ET | 41103 | 98.385 |
| 03:48 ET | 54689 | 98.24 |
| 03:50 ET | 45649 | 98.092 |
| 03:51 ET | 75393 | 98.1375 |
| 03:53 ET | 40298 | 98.15 |
| 03:55 ET | 67547 | 98.24 |
| 03:57 ET | 100378 | 98.19 |
| 04:00 ET | 1597349 | 98.36 |
Yesterday
DJ Merck in Cancer Licensing Pact With LaNova Medicines, from 16 hours ago by Dow Jones
16 hours ago by Dow JonesMerck to Participate in the Jefferies London Healthcare Conference, from 16 hours ago by Dow Jones
16 hours ago by Dow JonesMerck Enters into Exclusive Global License for LM-299, An Investigational Anti-PD-1/VEGF Bispecific Antibody from LaNova Medicines Ltd., from 17 hours ago by Dow Jones
17 hours ago by Dow Jones
Nov 12, 2024
KOSELUGO(R) (selumetinib) Showed Significant and Clinically Meaningful Improvement in Objective Response Rate Versus Placebo in Adults With Neurofibromatosis Type 1 who Have Symptomatic, Inoperable Plexiform Neurofibromas in Global Phase 3 KOMET Trial, from 6:45AM ET on Tuesday Nov 12, 2024 by Dow Jones
6:45AM ET on Tuesday Nov 12, 2024 by Dow JonesMerck to Present New Data From GARDASIL(R)9 Studies Reinforcing the Importance of Gender-Neutral HPV Vaccination in Adults Up to Age 45 at the International Papillomavirus Conference (IPVC) 2024, from 3:00AM ET on Tuesday Nov 12, 2024 by Dow Jones
3:00AM ET on Tuesday Nov 12, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Merck & Co Inc | 249.2B | 20.6x | -43.23% |
AbbVie Inc | 301.0B | 59.2x | -6.05% |
Novartis AG | 228.4B | 18.0x | -5.59% |
Pfizer Inc | 151.4B | 35.0x | -7.10% |
Roche Holding AG | 244.0B | 19.4x | +3.28% |
AstraZeneca PLC | 200.5B | 31.3x | +17.52% |
Company Information
Merck & Co., Inc. is a research-intensive biopharmaceutical company engaged in research to deliver health solutions that advance the prevention and treatment of diseases in people and animals. Its Pharmaceutical segment includes human health pharmaceutical and vaccine products. Human health pharmaceutical products consist of therapeutic and preventive agents, generally sold by prescription, for the treatment of human disorders. Human health vaccine products consist of preventive pediatric, adolescent and adult vaccines. The Animal Health segment discovers, develops, manufactures and markets a range of veterinary pharmaceutical and vaccine products, as well as health management solutions and services, for the prevention, treatment and control of disease in all major livestock and companion animal species. It is also engaged in developed a novel class of small molecules that target cancer cells lacking expression of a key DNA repair protein called O6-methylguanine methyl transferase.
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 | $249.2B |
|---|---|
Revenue (TTM) | $63.2B |
Shares Outstanding | 2.5B |
Dividend Yield | 3.13% |
Annual Dividend Rate | 3.0800 USD |
Ex-Dividend Date | 09-16-24 |
Pay Date | 10-07-24 |
Beta | 0.40 |
EPS | $4.77 |
Book Value | $14.84 |
P/E Ratio | 20.6x |
Price/Sales (TTM) | 3.9 |
Price/Cash Flow (TTM) | 15.2x |
Operating Margin | 21.60% |
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.
