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 Low Price High Price Open Price Close Price Last Traded
-0.80 -1.02% 77.92 77.48 78.9642 78.72 78.72 20:00:00
more quote information »

MRK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week77.4380.02275.539278.647,523,9510.490.63%
1 Month82.3282.9073.57276.9211,033,192-4.40-5.34%
3 Months81.2384.7573.57278.7710,886,493-3.31-4.07%
6 Months89.0492.055465.2579.3812,471,805-11.12-12.49%
1 Year85.0192.6465.2581.5810,438,639-7.09-8.34%
3 Years63.3992.6452.8372.2410,253,92614.5322.92%
5 Years57.7392.6445.6966.889,835,29220.1934.97%

MRK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 08 2020 77.76 -0.96 -1.22% 78.72 79.90 77.48 7,834,462
Jul 07 2020 78.721 -0.79 -0.99% 79.00 79.68 78.57 6,633,294
Jul 06 2020 79.51 0.89 1.13% 79.35 80.022 75.5392 7,454,317
Jul 02 2020 78.62 0.70 0.9% 78.61 79.31 78.215 6,512,931
Jul 01 2020 77.92 0.73 0.95% 77.43 78.9399 76.49 9,495,262
Jun 30 2020 77.19 0.94 1.23% 76.79 77.66 75.84 9,474,030
Jun 29 2020 76.25 0.87 1.15% 75.90 76.51 75.13 6,897,846
Jun 26 2020 75.38 -1.00 -1.31% 76.45 76.96 75.00 11,763,278
Jun 25 2020 76.38 0.51 0.67% 75.72 76.955 75.31 7,147,647
Jun 24 2020 75.87 -1.26 -1.63% 76.73 77.00 75.45 7,709,930
Jun 23 2020 77.13 0.17 0.22% 77.59 78.62 76.89 10,902,315
Jun 22 2020 76.96 -0.19 -0.25% 77.41 78.09 76.43 7,129,046
Jun 19 2020 77.15 1.04 1.37% 76.91 77.98 75.805 16,879,888
Jun 18 2020 76.11 -0.41 -0.54% 75.63 76.38 75.36 7,320,247
Jun 17 2020 76.52 -0.48 -0.62% 77.17 77.90 75.625 13,313,510
Jun 16 2020 77.0002 2.90 3.91% 75.19 77.41 74.6435 20,441,970
Jun 15 2020 74.10 -2.35 -3.07% 74.96 75.98 73.572 16,816,460
Jun 12 2020 76.45 -0.67 -0.87% 78.11 78.48 75.47 16,216,922
Jun 11 2020 77.12 -4.78 -5.84% 80.97 81.66 77.12 13,678,301
Jun 10 2020 81.90 -0.11 -0.13% 82.32 82.90 80.99 8,659,732
Jun 09 2020 82.01 -0.88 -1.06% 82.92 83.51 81.19 8,438,797
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:20200709 02:18:54