|
Major Indices
|
USA | Canada
|
Europe
|
Asia Pacific
|
Latin America
|
MidEast Africa
|
Global
|
|
|
|
|
|
Merck Index
US
Yearly Data |
|
|
(1)
Open for Year
(2)
High for Year
(3)
Low for Year
(4)
Close for Year
(5)
%Chg for Year
(6)
Volume (thous of shares) - Average over days in Year
(7)
StDev of dly rtns for Year
(8)
Corr_dly[ MRK w SP500 ] for Year
(9)
Corr_dly[ MRK w Nikkei ] for Year
(10)
Corr_dly[ MRK w FTSE ] for Year
(11)
Daily AutoCorr for Year
(12)
Corr_dly[ MRK w SP500(d-1) ] for Year
(13)
Corr_dly[ MRK w NIKKEI(d-1) ] for Year
(14)
Corr_dly[ MRK w FTSE(d-1) ] for Year
|
EconStats does not guarantee the accuracy of this data.
|
|
|_Merck_yearly____________________________________________________________________________________________________________________________________________________________________________________________________|
| (1) | (2) | (3) | (4) | (5) | (6) | (7) | (8) | (9) | (10) | (11) | (12) | (13) | (14) |
| | | | | | Volume | | | | | | Corr_dly[ | Corr_dly[ | Corr_dly[ |
| | | | | |(thous) - | StDev of dly | Corr_dly[ | Corr_dly[ | Corr_dly[ | Daily | MRK w | MRK w | MRK w |
| Open for | High for | Low for | Close for | %Chg for | Avg over | rtns for | MRK w SP500 | MRK w Nikkei | MRK w FTSE ] | AutoCorr for | SP500(d-1) ] | NIKKEI(d-1) | FTSE(d-1) ] |
| Year | Year | Year | Year | Year | days in Year | Year | ] for Year | ] for Year | for Year | Year | for Year | ] for Year | for Year |
Year |____2013-1970_|____2013-1970_|____2013-1970_|____2013-1970_|____2013-1970_|____2013-1970_|____Corr__obs_|____Corr__obs_|____Corr__obs_|____Corr__obs_|____Corr__obs_|____Corr__obs_|____Corr__obs_|____Corr__obs_|
21.63% <-YTD chg (Dec 10, 2013)
Last obs: 2013-12-10 2013-12-10 2013-12-10 2013-12-10 2013-12-10 2013-12-10
2013 end 42.460 ___ 50.420 ___ 40.830 ___ 49.430 ___ 21.629 ___ 15340.7 236 1.051 236 0.465 236 0.001 225 0.299 233 -0.068 235 -0.089 235 -0.056 232 -0.044 234
2012 end 37.880 ___ 48.000 ___ 36.910 ___ 40.640 ___ 7.798 ___ 13399.6 249 0.986 249 0.508 249 0.060 238 0.273 243 0.031 248 0.025 248 -0.009 247 0.015 246
2011 end 36.290 ___ 37.900 ___ 29.470 ___ 37.700 ___ 4.606 ___ 16830.6 252 1.415 252 0.767 252 0.095 236 0.594 245 -0.044 252 -0.119 252 0.133 248 0.026 249
2010 end 36.820 ___ 41.560 ___ 30.700 ___ 36.040 ___ -1.368 ___ 15237.9 252 1.289 252 0.658 252 0.077 237 0.491 247 -0.045 252 -0.080 252 -0.110 249 0.001 250
2009 end 30.460 ___ 38.420 ___ 20.050 ___ 36.540 ___ 20.197 ___ 18836.3 252 2.258 252 0.473 252 0.079 235 0.339 248 0.080 252 0.031 252 0.049 246 -0.021 250
2008 end 58.150 ___ 61.180 ___ 22.820 ___ 30.400 ___ -47.685 ___ 18334.9 253 3.129 253 0.704 253 0.042 237 0.355 249 -0.100 253 -0.195 253 -0.099 249 -0.121 251
2007 end 44.030 ___ 61.620 ___ 42.350 ___ 58.110 ___ 33.280 ___ 11440.0 251 1.386 251 0.552 251 -0.009 237 0.343 247 -0.028 250 -0.157 250 -0.142 248 -0.062 249
2006 end 32.520 ___ 46.370 ___ 31.810 ___ 43.600 ___ 37.064 ___ 9768.75 251 1.203 251 0.455 251 0.063 241 0.357 247 -0.060 251 -0.007 251 0.008 248 -0.077 249
2005 end 31.990 ___ 36.260 ___ 25.500 ___ 31.810 ___ -1.027 ___ 9934.32 252 1.725 252 0.262 252 0.089 237 0.248 247 -0.114 252 0.026 252 -0.035 249 -0.002 250
2004 end 48.880 ___ 49.330 ___ 25.600 ___ 32.140 ___ -30.433 ___ 10663.5 252 2.211 252 0.205 252 0.008 237 0.080 247 0.025 252 -0.020 252 0.047 248 0.015 250
2003 end 57.580 ___ 63.500 ___ 40.570 ___ 46.200 ___ -18.389 ___ 7084.87 252 1.557 252 0.618 252 0.041 237 0.254 248 0.075 252 -0.024 252 -0.018 249 0.021 250
2002 end 59.150 ___ 64.500 ___ 38.500 ___ 56.610 ___ -3.724 ___ 7075.25 252 2.073 252 0.679 252 -0.013 238 0.273 246 0.081 252 0.004 252 -0.138 248 -0.042 249
2001 end 93.370 ___ 95.250 ___ 56.800 ___ 58.800 ___ -37.193 ___ 5858.84 248 1.886 248 0.182 248 -0.024 233 0.103 244 0.107 247 -0.042 247 0.038 245 0.083 246
2000 end 68.620 ___ 96.690 ___ 52.000 ___ 93.620 ___ 39.336 ___ 5782.79 252 2.440 252 0.213 252 0.015 241 -0.002 247 0.033 252 -0.070 252 -0.027 249 -0.118 249
1999 end 148.630 ___ 154.940 ___ 60.940 ___ 67.190 ___ -54.447 ___ 4925.59 252 3.740 252 0.362 252 0.089 237 0.144 246 -0.048 252 -0.002 252 -0.061 249 -0.056 249
1998 end 105.250 ___ 161.750 ___ 101.370 ___ 147.500 ___ 39.151 ___ 5693.20 252 1.864 252 0.642 252 0.060 239 0.194 247 -0.015 252 0.012 252 -0.013 249 0.081 250
1997 end 79.620 ___ 108.190 ___ 78.000 ___ 106.000 ___ 33.132 ___ 6147.21 253 1.950 253 0.673 253 0.027 239 0.280 249 -0.057 253 0.015 253 -0.097 250 0.011 251
1996 end 64.750 ___ 84.250 ___ 56.500 ___ 79.620 ___ 21.335 ___ 5268.81 254 1.637 254 0.621 254 0.032 240 0.176 250 -0.100 254 0.026 254 0.013 251 0.045 252
1995 end 38.000 ___ 67.250 ___ 36.380 ___ 65.620 ___ 72.095 ___ 5190.59 252 1.276 252 0.210 252 -0.093 243 0.088 248 0.064 252 0.068 252 0.126 249 0.133 250
1994 end 34.750 ___ 39.500 ___ 28.120 ___ 38.130 ___ 10.908 ___ 5389.45 252 1.434 252 0.444 252 0.038 239 0.157 247 -0.055 252 -0.039 252 -0.055 249 -0.011 250
1993 end 43.880 ___ 44.130 ___ 28.620 ___ 34.380 ___ -20.747 ___ 6256.08 253 1.968 253 0.311 253 -0.007 239 0.067 248 -0.007 253 -0.095 253 -0.019 250 -0.045 251
1992 end 166.000 ___ 169.750 ___ 40.500 ___ 43.380 ___ -73.946 ___ 4575.54 254 4.494 254 0.238 254 0.058 240 0.043 250 -0.041 254 -0.053 254 -0.075 250 -0.019 252
1991 end 89.250 ___ 167.000 ___ 82.000 ___ 166.500 ___ 85.268 ___ 3875.32 253 1.372 253 0.694 253 0.129 239 0.214 249 -0.053 253 -0.081 253 0.012 249 -0.092 251
1990 end 77.250 ___ 91.120 ___ 67.000 ___ 89.870 ___ 15.961 ___ 4759.81 253 1.488 253 0.784 253 0.145 239 0.297 249 0.035 253 0.035 253 -0.008 250 -0.038 251
1989 end 57.250 ___ 80.750 ___ 56.250 ___ 77.500 ___ 34.199 ___ 4615.20 252 1.279 252 0.690 252 0.054 242 0.216 248 0.012 252 -0.053 252 0.070 248 -0.003 250
1988 end 160.000 ___ 170.500 ___ 49.880 ___ 57.750 ___ -63.565 ___ 5770.73 253 4.377 253 0.232 253 0.046 240 0.128 249 0.001 253 0.015 253 -0.041 250 -0.025 251
1987 end 124.120 ___ 223.000 ___ 122.000 ___ 158.500 ___ 27.957 ___ 10524.8 253 2.049 253 0.757 253 0.076 239 0.409 249 0.043 253 0.067 253 -0.066 249 -0.131 251
1986 end 137.000 ___ 188.250 ___ 92.000 ___ 123.870 ___ -9.584 ___ 7326.53 253 3.421 253 0.199 253 0.062 238 0.174 249 -0.031 253 0.050 253 -0.109 248 -0.050 251
1985 end 93.870 ___ 137.750 ___ 90.250 ___ 137.000 ___ 45.745 ___ 6595.40 252 0.971 252 0.539 252 0.094 237 -0.015 248 0.098 252 0.061 252 0.043 250 0.037 250
1984 end 90.370 ___ 97.500 ___ 78.250 ___ 94.000 ___ 4.017 ___ 6284.45 253 1.199 253 0.541 253 0.018 243 0.206 246 0.104 253 0.087 253 -0.041 252 -0.050 251
1983 end 84.750 ___ 104.620 ___ 81.750 ___ 90.370 ___ 6.795 ___ 4851.46 253 1.273 253 0.491 253 na na 0.128 253 0.055 253 na na
1982 end 85.000 ___ 88.250 ___ 64.000 ___ 84.620 ___ -0.153 ___ 4562.03 253 1.570 253 0.618 253 na na 0.020 253 0.128 253 na na
1981 end 84.750 ___ 103.000 ___ 76.250 ___ 84.750 ___ na 3632.30 253 1.449 253 0.393 253 na na 0.123 253 0.061 253 na na
1980 end 72.250 ___ 86.000 ___ 58.250 ___ 84.750 ___ 17.301 ___ 2654.91 253 1.504 253 0.553 253 na na -0.038 253 0.000 253 na na
1979 end 67.620 ___ 74.250 ___ 62.500 ___ 72.250 ___ 6.847 ___ 2295.66 253 1.154 253 0.663 253 na na -0.034 253 0.105 253 na na
1978 end 55.130 ___ 69.250 ___ 47.380 ___ 67.620 ___ 21.838 ___ 2215.26 252 1.636 252 0.688 252 na na -0.011 252 -0.031 252 na na
1977 end 66.750 ___ 68.250 ___ 50.000 ___ 55.500 ___ -18.526 ___ 1934.81 252 1.174 252 0.592 252 na na 0.195 252 0.144 252 na na
1976 end 69.250 ___ 81.500 ___ 62.630 ___ 68.120 ___ -1.632 ___ 1836.36 253 1.216 253 0.572 253 na na 0.152 253 0.036 253 na na
1975 end 66.500 ___ 85.750 ___ 57.500 ___ 69.250 ___ 4.339 ___ 1641.16 253 1.659 253 0.602 253 na na 0.085 253 0.112 253 na na
1974 end 80.750 ___ 86.000 ___ 46.630 ___ 66.370 ___ -17.808 ___ 1454.00 253 2.299 253 0.723 253 na na 0.237 253 0.177 253 na na
1973 end 89.120 ___ 101.500 ___ 76.250 ___ 80.750 ___ -9.392 ___ 1096.13 252 1.558 252 0.608 252 na na 0.229 252 0.210 252 na na
1972 end 124.000 ___ 149.000 ___ 69.750 ___ 89.120 ___ -28.129 ___ 807.476 251 3.357 251 0.132 251 na na 0.062 251 0.139 251 na na
1971 end 97.000 ___ 131.250 ___ 94.370 ___ 124.000 ___ 25.253 ___ 1140.19 253 1.118 253 0.455 253 na na 0.051 253 0.159 253 na na
1970 end 110.620 ___ 112.500 ___ 73.500 ___ 99.000 ___ 1344.91 252 1.552 251 0.535 251 na na 0.124 251 0.243 251 na na
