MRK

Merck Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
-0.05 -0.06% 76.88 19:58:01
Open Price Low Price High Price Close Price Prev Close
77.12 76.77 77.76 76.87 76.93
more quote information »

MRK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week76.7578.66576.7377.608,458,0380.130.17%
1 Month78.0478.7775.6477.548,225,587-1.16-1.49%
3 Months77.8180.3472.07576.8511,373,866-0.93-1.2%
6 Months77.8980.3471.71576.2811,943,521-1.01-1.3%
1 Year78.7487.8071.71578.5010,246,122-1.86-2.36%
3 Years63.7992.6463.5378.8310,306,21313.0920.52%
5 Years58.8392.6452.8371.959,976,95718.0530.68%

MRK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 76.87 -0.06 -0.08% 77.12 77.76 76.77 12,998,629
Jul 29 2021 76.93 -1.40 -1.79% 77.55 77.92 76.81 11,558,856
Jul 28 2021 78.33 0.48 0.62% 77.85 78.665 77.47 10,984,672
Jul 27 2021 77.85 0.61 0.79% 77.24 78.125 76.74 8,116,409
Jul 26 2021 77.24 -0.30 -0.39% 77.54 77.605 76.955 5,070,592
Jul 23 2021 77.54 1.01 1.32% 76.75 77.675 76.73 6,559,660
Jul 22 2021 76.53 0.14 0.18% 76.46 76.79 76.08 8,708,046
Jul 21 2021 76.39 0.22 0.29% 76.34 76.46 75.64 7,421,616
Jul 20 2021 76.17 -0.88 -1.14% 77.07 78.13 75.9532 11,621,519
Jul 19 2021 77.05 -0.97 -1.24% 77.81 78.3384 76.15 9,827,144
Jul 16 2021 78.02 0.12 0.15% 78.14 78.38 77.63 7,628,466
Jul 15 2021 77.90 0.28 0.36% 77.46 78.04 77.21 7,040,503
Jul 14 2021 77.62 0.01 0.01% 77.71 77.715 76.88 7,160,616
Jul 13 2021 77.61 0.06 0.08% 77.40 77.77 77.24 6,453,011
Jul 12 2021 77.55 -0.44 -0.56% 77.55 78.43 77.39 11,086,983
Jul 09 2021 77.99 -0.13 -0.17% 78.47 78.69 77.94 5,988,510
Jul 08 2021 78.12 -0.44 -0.56% 77.77 78.30 77.305 8,400,006
Jul 07 2021 78.56 0.45 0.58% 78.39 78.61 78.13 8,273,892
Jul 06 2021 78.11 -0.49 -0.62% 78.15 78.35 77.56 6,717,972
Jul 02 2021 78.60 0.61 0.78% 78.04 78.77 77.76 7,667,689
Jul 01 2021 77.99 0.22 0.28% 77.45 78.15 77.45 9,210,942
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:20210801 02:46:46