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
1.15 1.26% 92.32 20:00:00
Open Price Low Price High Price Close Price Prev Close
91.26 90.385 92.49 92.42 91.17
more quote information »

MRK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week93.2595.7290.38592.5815,578,047-0.93-1.0%
1 Month89.5095.7283.0588.9113,101,4432.823.15%
3 Months86.6795.7283.0589.1112,580,9315.656.52%
6 Months76.6095.7272.87583.8512,395,25715.7220.52%
1 Year77.4595.7270.8980.8612,734,69614.8719.2%
3 Years84.3395.7265.2580.4311,082,6637.999.47%
5 Years63.8595.7252.8375.4410,712,22928.4744.59%

MRK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 01 2022 92.42 1.25 1.37% 91.26 92.49 90.385 11,432,493
Jun 30 2022 91.17 -1.34 -1.45% 91.64 92.90 90.91 18,535,849
Jun 29 2022 92.51 0.62 0.67% 91.65 92.98 91.65 8,651,931
Jun 28 2022 91.89 -2.52 -2.67% 94.11 94.33 91.47 13,518,655
Jun 27 2022 94.41 1.28 1.37% 93.20 95.72 93.05 11,936,251
Jun 24 2022 93.13 1.13 1.23% 93.25 93.79 91.70 25,247,549
Jun 23 2022 92.00 2.84 3.19% 90.00 92.15 89.56 14,716,008
Jun 22 2022 89.16 1.13 1.28% 88.04 90.34 88.03 11,935,856
Jun 21 2022 88.03 3.41 4.03% 86.05 88.36 85.27 11,800,370
Jun 17 2022 84.62 -0.27 -0.32% 84.60 85.76 83.39 32,988,341
Jun 16 2022 84.89 0.26 0.31% 83.77 85.19 83.05 12,924,125
Jun 15 2022 84.63 0.13 0.15% 84.53 85.365 83.75 11,355,177
Jun 14 2022 84.50 -0.50 -0.59% 84.77 85.04 83.87 11,226,894
Jun 13 2022 85.00 -2.18 -2.5% 85.51 86.51 84.63 11,953,458
Jun 10 2022 87.18 -0.82 -0.93% 87.06 88.04 86.71 8,861,638
Jun 09 2022 88.00 -1.48 -1.65% 89.15 89.785 87.92 7,381,243
Jun 08 2022 89.48 -1.00 -1.11% 90.58 90.645 89.265 10,264,701
Jun 07 2022 90.48 0.64 0.71% 90.15 90.82 89.58 10,241,148
Jun 06 2022 89.84 -0.07 -0.08% 90.17 90.655 89.69 8,336,874
Jun 03 2022 89.91 -0.09 -0.1% 89.50 90.68 89.50 7,051,357
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:20220703 12:25:43