MRK

Merck Historical Data

Company Name Stock Ticker Symbol Market Type
Merck and Co Inc MRK NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.29 -0.27% 105.80 19:00:10
Open Price Low Price High Price Close Price Prev Close
106.10 105.90 107.44 107.41 106.09
more quote information »

MRK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week110.00110.0096.36107.037,495,800-4.20-3.82%
1 Month110.83115.4996.36110.238,668,165-5.03-4.54%
3 Months100.07115.4996.36108.338,978,5135.735.73%
6 Months89.07115.4984.5298.978,764,43116.7318.78%
1 Year81.03115.4972.87591.3810,173,21324.7730.57%
3 Years86.38115.4965.2582.3811,137,85019.4222.48%
5 Years60.77115.4952.8379.2010,643,00445.0374.1%

MRK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 31 2023 107.41 1.32 1.24% 106.10 107.44 105.90 7,935,086
Jan 30 2023 106.09 0.71 0.67% 105.57 106.50 105.50 6,470,611
Jan 27 2023 105.38 -1.49 -1.39% 106.67 106.68 105.11 7,777,763
Jan 26 2023 106.87 -1.72 -1.58% 108.84 108.84 105.82 9,671,819
Jan 25 2023 108.59 0.07 0.06% 108.31 109.93 108.325 6,135,214
Jan 24 2023 108.52 -1.36 -1.24% 110.00 110.00 96.36 7,423,594
Jan 23 2023 109.88 -0.06 -0.05% 109.94 110.36 109.17 8,998,790
Jan 20 2023 109.94 0.04 0.04% 108.98 109.99 108.65 9,251,545
Jan 19 2023 109.90 1.11 1.02% 108.44 110.18 108.10 6,743,808
Jan 18 2023 108.79 -1.66 -1.5% 109.92 110.1014 108.58 8,786,768
Jan 17 2023 110.45 -1.80 -1.6% 112.43 112.49 110.32 10,200,914
Jan 13 2023 112.25 0.48 0.43% 111.38 112.44 110.95 5,755,599
Jan 12 2023 111.77 0.70 0.63% 111.35 112.10 110.03 8,913,678
Jan 11 2023 111.07 0.26 0.23% 109.34 111.31 108.75 8,625,922
Jan 10 2023 110.81 0.43 0.39% 110.56 112.01 109.88 12,120,913
Jan 09 2023 110.38 -4.46 -3.88% 114.88 114.93 109.935 12,857,044
Jan 06 2023 114.84 1.20 1.06% 114.64 115.49 114.05 8,630,244
Jan 05 2023 113.64 1.56 1.39% 111.90 113.91 111.4198 9,577,333
Jan 04 2023 112.08 0.94 0.85% 112.32 112.61 111.24 8,697,473
Jan 03 2023 111.14 0.19 0.17% 110.83 111.20 109.49 8,056,098
See More Historical Prices ยป
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.

Log in to ADVFN
Register Now

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

P: V: D:20230201 00:20:42