Merck Historical Data - MRK

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Merck and Co Inc MRK NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -2.58 -2.91% 85.98 88.825 85.58 88.79 88.56 20:00:00
more quote information »

MRK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week91.3991.999985.5889.709,805,099-5.41-5.92%
1 Month91.8992.4485.5890.088,087,779-5.91-6.43%
3 Months86.8792.6482.5087.997,993,668-0.89-1.02%
6 Months82.0092.6478.8585.728,262,2683.984.85%
1 Year75.1692.6472.0582.489,391,66710.8214.4%
3 Years61.5992.6452.8369.779,591,49124.3939.6%
5 Years62.5892.6445.6964.659,525,84923.4037.39%

MRK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2020 85.98 -2.58 -2.91% 88.79 89.40 85.58 14,269,266
Jan 23 2020 88.56 -1.09 -1.22% 89.94 90.00 88.26 12,591,950
Jan 22 2020 89.65 -0.32 -0.36% 90.38 90.46 89.52 7,442,401
Jan 21 2020 89.97 -1.00 -1.1% 90.72 91.01 89.71 9,562,099
Jan 17 2020 90.97 -0.21 -0.23% 91.39 91.9999 90.86 9,623,946
Jan 16 2020 91.18 -0.36 -0.39% 91.97 92.0554 91.05 6,919,377
Jan 15 2020 91.54 1.61 1.79% 90.10 91.72 89.80 9,173,639
Jan 14 2020 89.93 0.42 0.47% 89.58 90.11 88.87 8,239,964
Jan 13 2020 89.51 -0.02 -0.02% 89.73 90.00 89.02 9,791,458
Jan 10 2020 89.53 0.51 0.57% 89.66 90.11 89.38 5,672,794
Jan 09 2020 89.02 0.32 0.36% 89.07 90.05 88.78 9,284,722
Jan 08 2020 88.70 -0.50 -0.56% 89.04 89.50 88.40 14,501,225
Jan 07 2020 89.1999 -1.60 -1.76% 90.81 91.64 89.0035 10,622,334
Jan 06 2020 90.80 -0.45 -0.49% 91.20 91.82 90.60 6,816,064
Jan 03 2020 91.25 -1.19 -1.29% 90.68 92.07 90.51 5,632,589
Jan 02 2020 92.44 1.49 1.64% 91.15 92.44 90.365 7,873,188
Dec 31 2019 90.95 -0.08 -0.09% 90.97 91.13 90.44 4,494,293
Dec 30 2019 91.03 -0.41 -0.45% 91.67 92.00 90.73 3,752,783
Dec 27 2019 91.44 -0.08 -0.09% 91.89 91.89 91.27 3,585,204
Dec 26 2019 91.52 0.08 0.09% 91.60 91.72 91.07 2,921,965
See More Historical Prices »
Your Recent History
NYSE
MRK
Merck
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200126 10:15:26