MRK

Merck Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Merck and Co Inc MRK NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.27 -0.33% 80.90 19:59:56
Open Price Low Price High Price Close Price Prev Close
81.13 80.88 81.48 81.15 81.17
more quote information »

MRK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week78.0981.4877.1179.3212,569,5242.813.6%
1 Month73.7284.5672.6679.8320,272,5927.189.74%
3 Months77.1284.5670.8977.3213,859,7073.784.9%
6 Months79.0484.5670.8977.0312,672,3321.862.35%
1 Year78.1085.6070.8977.4511,605,7442.803.59%
3 Years72.9792.6465.2579.1810,784,4027.9310.87%
5 Years61.4092.6452.8372.6810,196,12919.5031.76%

MRK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 81.15 -0.02 -0.02% 81.13 81.48 80.88 7,537,299
Oct 21 2021 81.17 0.10 0.12% 81.11 81.261 80.28 9,881,925
Oct 20 2021 81.07 1.58 1.99% 79.32 81.25 79.31 11,475,466
Oct 19 2021 79.49 2.34 3.03% 78.75 79.52 78.11 15,563,235
Oct 18 2021 77.15 -1.18 -1.51% 78.74 78.76 77.11 13,063,033
Oct 15 2021 78.33 0.00 0.0% 78.09 79.06 77.98 12,863,959
Oct 14 2021 78.33 -0.62 -0.79% 78.98 79.67 77.98 14,590,425
Oct 13 2021 78.95 -0.64 -0.8% 79.59 79.6605 78.78 9,564,357
Oct 12 2021 79.59 -0.34 -0.43% 80.28 80.28 79.245 10,970,012
Oct 11 2021 79.93 -0.70 -0.87% 81.635 81.635 79.87 11,249,374
Oct 08 2021 80.63 -1.31 -1.6% 81.61 81.80 80.525 12,112,453
Oct 07 2021 81.94 1.28 1.59% 81.65 82.6699 81.03 14,181,710
Oct 06 2021 80.66 -0.94 -1.15% 81.50 81.68 80.15 17,582,324
Oct 05 2021 81.60 -1.50 -1.81% 82.72 83.39 81.30 28,956,637
Oct 04 2021 83.10 1.70 2.09% 84.17 84.56 82.42 53,488,574
Oct 01 2021 81.40 6.29 8.37% 81.60 84.34 80.63 102,454,764
Sep 30 2021 75.11 0.02 0.03% 75.58 76.65 75.10 16,250,573
Sep 29 2021 75.09 1.77 2.41% 73.72 75.70 73.575 16,049,587
Sep 28 2021 73.32 -0.04 -0.05% 73.55 73.82 72.66 11,818,623
Sep 27 2021 73.36 -0.25 -0.34% 73.60 74.2661 73.34 8,621,822
Sep 24 2021 73.61 0.56 0.77% 73.72 74.63 73.35 14,712,992
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.

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

P: V: D:20211024 13:35:43