MRK

Merck Historical Data

MRK Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2021 72.28 -1.14 -1.55% 72.03 72.72 71.50 17,625,680
Dec 06 2021 73.42 0.08 0.11% 73.32 73.85 72.80 13,505,505
Dec 03 2021 73.34 -0.55 -0.74% 74.31 74.31 72.66 14,506,185
Dec 02 2021 73.89 -0.55 -0.74% 74.44 74.775 73.30 15,337,942
Dec 01 2021 74.44 -0.47 -0.63% 75.58 76.91 74.39 21,437,335
Nov 30 2021 74.91 0.02 0.03% 74.70 75.03 73.84 30,086,262
Nov 29 2021 74.89 -4.27 -5.39% 76.42 77.50 74.00 34,185,775
Nov 26 2021 79.16 0.00 +0.00% 78.74 79.93 77.11 0
Nov 26 2021 79.16 -3.12 -3.79% 78.74 79.93 77.11 18,022,032
Nov 25 2021 82.28 0.00 +0.00% 82.55 82.90 81.96 0
Nov 24 2021 82.28 -0.52 -0.63% 82.55 82.90 81.96 8,534,884
Nov 23 2021 82.80 1.16 1.42% 81.14 83.59 81.14 12,131,411
Nov 22 2021 81.64 0.94 1.16% 81.00 82.07 80.54 10,880,769
Nov 19 2021 80.70 -2.35 -2.83% 82.37 82.75 80.62 17,582,407
Nov 18 2021 83.05 0.45 0.54% 82.30 83.135 82.02 9,833,970
Nov 17 2021 82.60 0.00 +0.00% 84.37 84.67 82.59 0
Nov 17 2021 82.60 -1.51 -1.8% 84.37 84.67 82.59 10,262,265
Nov 16 2021 84.11 0.42 0.5% 83.63 84.69 83.248 10,388,479
Nov 15 2021 83.69 -0.31 -0.37% 84.13 84.18 83.4038 7,092,250
Nov 12 2021 84.00 -0.02 -0.02% 83.75 84.195 83.0526 8,194,586
Nov 11 2021 84.02 0.01 0.01% 83.92 84.26 83.53 5,758,674
Nov 10 2021 84.01 1.29 1.56% 83.34 84.02 82.70 9,841,224
Nov 09 2021 82.72 0.04 0.05% 83.53 83.71 81.91 10,474,384
Nov 08 2021 82.68 1.07 1.31% 80.41 82.88 79.881 18,648,464
Nov 05 2021 81.61 0.00 +0.00% 82.32 84.00 81.35 0
Nov 05 2021 81.61 -8.93 -9.86% 82.32 84.00 81.35 37,589,729
Nov 04 2021 90.54 1.86 2.1% 90.47 91.40 89.27 19,517,004
Nov 03 2021 88.68 -0.34 -0.38% 88.92 89.4198 88.209 10,880,491
Nov 02 2021 89.02 1.18 1.34% 88.25 90.42 87.4842 14,676,666
Nov 01 2021 87.84 -0.21 -0.24% 88.05 88.63 87.29 10,935,882
Oct 29 2021 88.05 1.50 1.73% 86.485 88.46 86.17 18,616,863
Oct 28 2021 86.55 5.01 6.14% 83.34 86.855 83.165 28,835,938
Oct 27 2021 81.54 -0.71 -0.86% 82.41 82.48 81.30 8,459,698
Oct 26 2021 82.25 0.59 0.72% 81.90 82.36 81.71 9,353,170
Oct 25 2021 81.66 0.51 0.63% 81.10 81.725 79.95 9,353,414
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
Sep 23 2021 73.05 1.01 1.4% 72.69 74.04 72.57 12,806,949
Sep 22 2021 72.04 0.07 0.1% 72.33 72.43 71.86 9,026,041
Sep 21 2021 71.97 0.04 0.06% 72.48 72.68 71.77 11,993,331
Sep 20 2021 71.93 0.25 0.35% 71.21 72.615 71.12 15,976,217
Sep 17 2021 71.68 -0.29 -0.4% 71.19 72.00 70.89 43,394,566
Sep 16 2021 71.97 -0.84 -1.15% 73.00 73.02 71.69 14,809,079
Sep 15 2021 72.81 0.70 0.97% 72.075 73.15 71.88 12,554,620
Sep 14 2021 72.11 -1.07 -1.46% 73.14 73.14 72.06 15,198,884
Sep 13 2021 73.18 -0.27 -0.37% 73.78 73.83 72.865 11,220,983
Sep 10 2021 73.45 -0.37 -0.5% 73.98 74.21 73.12 11,099,239
Sep 09 2021 73.82 -1.54 -2.04% 75.19 75.19 73.60 14,623,925
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:20211208 23:55:32