Merck Company Stock Price History
MRK Stock | USD 126.94 1.16 0.92% |
Below is the normalized historical share price chart for Merck Company extending back to January 02, 1962. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Merck stands at 126.94, as last reported on the 23rd of April, with the highest price reaching 128.08 and the lowest price hitting 126.22 during the day.
If you're considering investing in Merck Stock, it is important to understand the factors that can impact its price. We consider Merck very steady. Merck Company has Sharpe Ratio of 0.11, which conveys that the firm had a 0.11% return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Merck, which you can use to evaluate the volatility of the firm. Please verify Merck's Risk Adjusted Performance of 0.0727, mean deviation of 0.6523, and Downside Deviation of 0.7934 to check out if the risk estimate we provide is consistent with the expected return of 0.12%.
Common Stock Shares Outstanding is expected to rise to about 2.7 B this year, although the value of Total Stockholder Equity will most likely fall to about 25.5 B. . Price Earnings Ratio is expected to rise to 795.65 this year, although the value of Price To Sales Ratio will most likely fall to 4.30. Merck Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 13th of January 1978 | 200 Day MA 112.7106 | 50 Day MA 126.0268 | Beta 0.398 |
Merck |
Sharpe Ratio = 0.1112
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | ||||
Cash | MRK | Average Risk | High Risk | Huge Risk |
Negative Returns |
Estimated Market Risk
1.1 actual daily | 9 91% of assets are more volatile |
Expected Return
0.12 actual daily | 2 98% of assets have higher returns |
Risk-Adjusted Return
0.11 actual daily | 8 92% of assets perform better |
Based on monthly moving average Merck is performing at about 8% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Merck by adding it to a well-diversified portfolio.
Price Book 8.4751 | Enterprise Value Ebitda 50.1614 | Price Sales 5.2982 | Shares Float 2.5 B | Dividend Share 2.92 |
Merck Stock Price History Chart
There are several ways to analyze Merck Stock price data. The simplest method is using a basic Merck candlestick price chart, which shows Merck price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest Price | March 28, 2024 | 131.95 |
Lowest Price | January 31, 2024 | 120.02 |
Merck April 23, 2024 Stock Price Synopsis
Various analyses of Merck's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Merck Stock. It can be used to describe the percentage change in the price of Merck from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Merck Stock.Merck Price Action Indicator | 0.37 | |
Merck Price Rate Of Daily Change | 1.01 | |
Merck Price Daily Balance Of Power | 0.62 |
Merck April 23, 2024 Stock Price Analysis
Merck Stock Price History Data
The price series of Merck for the period between Wed, Jan 24, 2024 and Tue, Apr 23, 2024 has a statistical range of 14.16 with a coefficient of variation of 2.69. The daily prices for the period are spread out with arithmetic mean of 124.71. The median price for the last 90 days is 125.38. The company underwent 1048:1000 stock split on 3rd of June 2021. Merck Company issued dividends to stockholders on 2024-03-14.Open | High | Low | Close | Volume | ||
04/23/2024 | 126.71 | 128.08 | 126.22 | 126.94 | ||
04/22/2024 | 126.71 | 128.08 | 126.22 | 126.94 | 7,805,896 | |
04/19/2024 | 125.65 | 126.12 | 124.89 | 125.78 | 8,403,500 | |
04/18/2024 | 125.52 | 125.52 | 124.50 | 125.23 | 5,984,255 | |
04/17/2024 | 125.67 | 126.19 | 124.71 | 125.37 | 6,122,908 | |
04/16/2024 | 126.56 | 126.80 | 125.03 | 125.06 | 5,587,315 | |
04/15/2024 | 126.69 | 127.82 | 125.87 | 126.19 | 6,240,992 | |
04/12/2024 | 127.04 | 127.11 | 125.10 | 125.74 | 7,369,737 | |
04/11/2024 | 126.55 | 127.14 | 125.46 | 126.15 | 6,187,364 | |
04/10/2024 | 125.86 | 127.00 | 125.05 | 126.75 | 5,787,658 | |
04/09/2024 | 126.58 | 127.00 | 125.51 | 126.71 | 4,696,726 | |
04/08/2024 | 127.64 | 127.92 | 125.88 | 126.56 | 6,282,131 | |
04/05/2024 | 127.65 | 128.60 | 127.00 | 127.99 | 5,691,775 | |
04/04/2024 | 130.83 | 130.94 | 127.34 | 127.66 | 6,752,321 | |
04/03/2024 | 130.35 | 132.30 | 129.43 | 129.90 | 7,741,435 | |
04/02/2024 | 130.10 | 130.76 | 129.28 | 130.35 | 6,583,789 | |
04/01/2024 | 131.68 | 131.93 | 130.11 | 130.99 | 5,377,645 | |
03/28/2024 | 132.00 | 132.42 | 131.08 | 131.95 | 10,188,571 | |
03/27/2024 | 132.87 | 133.10 | 130.11 | 131.75 | 16,039,597 | |
03/26/2024 | 125.78 | 126.08 | 124.85 | 125.52 | 8,792,176 | |
03/25/2024 | 124.08 | 125.58 | 123.77 | 125.31 | 7,604,058 | |
03/22/2024 | 123.79 | 124.49 | 123.22 | 123.85 | 7,022,462 | |
03/21/2024 | 123.69 | 124.19 | 123.06 | 123.62 | 8,156,019 | |
03/20/2024 | 121.28 | 123.91 | 120.38 | 123.85 | 9,793,211 | |
03/19/2024 | 121.44 | 122.26 | 120.43 | 122.20 | 11,696,626 | |
03/18/2024 | 121.85 | 122.51 | 121.13 | 121.44 | 8,311,388 | |
03/15/2024 | 119.84 | 121.94 | 119.23 | 121.52 | 46,476,813 | |
03/14/2024 | 121.32 | 121.32 | 119.66 | 120.51 | 10,132,456 | |
03/13/2024 | 123.16 | 123.21 | 120.80 | 121.39 | 9,186,104 | |
03/12/2024 | 123.00 | 123.21 | 121.43 | 121.89 | 11,621,800 | |
03/11/2024 | 124.65 | 124.65 | 121.84 | 122.00 | 7,769,251 | |
03/08/2024 | 123.23 | 124.04 | 122.06 | 122.72 | 9,822,700 | |
03/07/2024 | 123.36 | 124.53 | 122.82 | 123.21 | 8,982,200 | |
03/06/2024 | 122.84 | 124.76 | 122.51 | 122.97 | 8,251,400 | |
03/05/2024 | 124.68 | 125.04 | 122.06 | 122.06 | 8,277,800 | |
03/04/2024 | 124.46 | 126.54 | 123.27 | 123.27 | 12,706,200 | |
03/01/2024 | 126.87 | 127.85 | 126.16 | 126.16 | 6,023,400 | |
02/29/2024 | 128.10 | 128.85 | 126.35 | 126.35 | 11,246,100 | |
02/28/2024 | 129.34 | 129.40 | 127.38 | 127.38 | 5,697,200 | |
02/27/2024 | 128.26 | 129.16 | 127.80 | 128.22 | 4,780,200 | |
02/26/2024 | 129.38 | 129.70 | 128.03 | 128.03 | 5,158,400 | |
02/23/2024 | 129.79 | 130.24 | 128.63 | 128.63 | 5,177,400 | |
02/22/2024 | 128.15 | 129.72 | 127.65 | 128.45 | 6,517,400 | |
02/21/2024 | 127.44 | 128.16 | 126.80 | 127.31 | 4,849,200 | |
02/20/2024 | 128.13 | 129.29 | 126.57 | 126.57 | 6,952,800 | |
02/16/2024 | 126.50 | 128.09 | 126.17 | 126.98 | 6,266,500 | |
02/15/2024 | 125.97 | 127.23 | 125.74 | 125.74 | 5,756,700 | |
02/14/2024 | 125.61 | 126.03 | 124.82 | 125.03 | 6,622,400 | |
02/13/2024 | 125.98 | 126.86 | 124.48 | 124.64 | 7,273,400 | |
02/12/2024 | 125.00 | 125.48 | 124.40 | 124.55 | 5,257,400 | |
02/09/2024 | 126.22 | 126.69 | 124.66 | 124.66 | 7,891,200 | |
02/08/2024 | 127.32 | 127.48 | 125.81 | 125.81 | 6,308,300 | |
02/07/2024 | 126.90 | 128.06 | 126.50 | 126.67 | 6,742,800 | |
02/06/2024 | 126.61 | 127.52 | 126.07 | 126.08 | 6,153,000 | |
02/05/2024 | 126.98 | 127.80 | 125.38 | 125.38 | 8,027,700 | |
02/02/2024 | 126.71 | 127.56 | 125.61 | 125.61 | 10,175,100 | |
02/01/2024 | 123.65 | 126.43 | 122.77 | 125.58 | 11,650,700 | |
01/31/2024 | 122.53 | 122.85 | 120.02 | 120.02 | 10,779,000 | |
01/30/2024 | 121.28 | 121.76 | 120.18 | 120.89 | 7,469,500 | |
01/29/2024 | 121.35 | 121.46 | 120.49 | 120.52 | 9,138,200 | |
01/26/2024 | 120.51 | 121.02 | 120.06 | 120.06 | 8,300,300 |
About Merck Stock history
Merck investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Merck is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Merck Company will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Merck stock prices may prove useful in developing a viable investing in Merck
Last Reported | Projected for Next Year | ||
Common Stock Shares Outstanding | 2.5 B | 2.7 B | |
Net Income Applicable To Common Shares | 16.7 B | 17.5 B |
Merck Quarterly Net Working Capital |
|
Merck Stock Technical Analysis
Merck technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Positions Ratings Now
Positions RatingsDetermine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance |
All Next | Launch Module |
Merck Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Merck's price direction in advance. Along with the technical and fundamental analysis of Merck Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Merck to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Risk Adjusted Performance | 0.0727 | |||
Jensen Alpha | 0.0402 | |||
Total Risk Alpha | (0.03) | |||
Sortino Ratio | 0.0374 | |||
Treynor Ratio | 0.1256 |
Cycle Indicators | ||
Math Operators | ||
Math Transform | ||
Momentum Indicators | ||
Overlap Studies | ||
Pattern Recognition | ||
Price Transform | ||
Statistic Functions | ||
Volatility Indicators | ||
Volume Indicators |
Check out Correlation Analysis to better understand how to build diversified portfolios, which includes a position in Merck Company. Also, note that the market value of any company could be tightly coupled with the direction of predictive economic indicators such as signals in metropolitan statistical area. You can also try the Portfolio Comparator module to compare the composition, asset allocations and performance of any two portfolios in your account.
Complementary Tools for Merck Stock analysis
When running Merck's price analysis, check to measure Merck's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Merck is operating at the current time. Most of Merck's value examination focuses on studying past and present price action to predict the probability of Merck's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Merck's price. Additionally, you may evaluate how the addition of Merck to your portfolios can decrease your overall portfolio volatility.
Technical Analysis Check basic technical indicators and analysis based on most latest market data | |
Correlation Analysis Reduce portfolio risk simply by holding instruments which are not perfectly correlated | |
Portfolio Diagnostics Use generated alerts and portfolio events aggregator to diagnose current holdings | |
Risk-Return Analysis View associations between returns expected from investment and the risk you assume | |
Investing Opportunities Build portfolios using our predefined set of ideas and optimize them against your investing preferences | |
Portfolio Manager State of the art Portfolio Manager to monitor and improve performance of your invested capital | |
Commodity Directory Find actively traded commodities issued by global exchanges |
Is Merck's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Merck. If investors know Merck will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Merck listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth 0.453 | Dividend Share 2.92 | Earnings Share 0.14 | Revenue Per Share 23.695 | Quarterly Revenue Growth 0.058 |
The market value of Merck Company is measured differently than its book value, which is the value of Merck that is recorded on the company's balance sheet. Investors also form their own opinion of Merck's value that differs from its market value or its book value, called intrinsic value, which is Merck's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Merck's market value can be influenced by many factors that don't directly affect Merck's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Merck's value and its price as these two are different measures arrived at by different means. Investors typically determine if Merck is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Merck's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.