MRK

Merck Historical Data

MRK Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 05 2022 88.39 0.00 0.0% 88.58 88.78 88.02 6,115,115
Oct 04 2022 88.39 0.84 0.96% 87.54 88.65 87.00 7,370,996
Oct 03 2022 87.55 1.43 1.66% 86.46 87.90 86.02 9,186,921
Sep 30 2022 86.12 -0.52 -0.6% 87.29 87.62 86.10 9,032,140
Sep 29 2022 86.64 -0.14 -0.16% 87.00 87.42 86.23 6,601,341
Sep 28 2022 86.78 0.94 1.1% 86.99 87.25 86.20 6,837,025
Sep 27 2022 85.84 -0.34 -0.39% 86.65 87.63 85.67 6,537,585
Sep 26 2022 86.18 -0.60 -0.69% 86.55 86.71 85.29 8,838,414
Sep 23 2022 86.78 -0.73 -0.83% 87.205 88.01 86.09 9,001,125
Sep 22 2022 87.51 2.98 3.53% 84.57 88.15 84.55 12,329,127
Sep 21 2022 84.53 -1.47 -1.71% 86.25 86.495 84.52 7,186,730
Sep 20 2022 86.00 -0.64 -0.74% 86.07 86.45 85.59 5,453,421
Sep 19 2022 86.64 -1.08 -1.23% 87.00 87.00 85.64 7,747,638
Sep 16 2022 87.72 0.97 1.12% 86.61 87.8702 86.40 14,802,135
Sep 15 2022 86.75 -0.20 -0.23% 87.08 87.43 86.20 8,006,153
Sep 14 2022 86.95 0.67 0.78% 86.89 87.64 86.38 9,438,078
Sep 13 2022 86.28 -1.88 -2.13% 87.36 87.605 86.11 7,649,248
Sep 12 2022 88.16 0.82 0.94% 87.95 89.165 87.82 6,350,813
Sep 09 2022 87.34 -0.08 -0.09% 87.59 88.17 87.27 7,480,307
Sep 08 2022 87.42 0.55 0.63% 86.81 87.45 86.13 8,108,794
Sep 07 2022 86.87 0.45 0.52% 86.43 87.00 85.07 6,120,576
Sep 06 2022 86.42 0.19 0.22% 86.48 87.27 86.16 8,244,244
Sep 05 2022 86.23 0.00 +0.00% 86.97 87.775 85.875 0
Sep 02 2022 86.23 -0.92 -1.06% 86.97 87.775 85.875 7,009,550
Sep 01 2022 87.15 1.79 2.1% 85.64 87.46 85.36 7,527,403
Aug 31 2022 85.36 -1.52 -1.75% 87.04 87.13 85.16 11,598,472
Aug 30 2022 86.88 -0.71 -0.81% 87.50 87.5651 86.58 6,753,928
Aug 29 2022 87.59 -1.67 -1.87% 88.92 89.00 87.56 7,849,077
Aug 26 2022 89.26 -1.01 -1.12% 90.09 90.74 89.09 5,693,658
Aug 25 2022 90.27 0.26 0.29% 90.42 90.505 89.07 5,883,464
Aug 24 2022 90.01 -0.19 -0.21% 90.20 90.32 89.5431 5,553,265
Aug 23 2022 90.20 -0.96 -1.05% 90.88 90.99 89.715 5,208,220
Aug 22 2022 91.16 -0.92 -1.0% 91.85 92.22 91.01 6,651,341
Aug 19 2022 92.08 0.68 0.74% 91.50 93.02 91.50 8,828,774
Aug 18 2022 91.40 0.36 0.4% 91.44 91.835 90.53 6,111,242
Aug 17 2022 91.04 0.45 0.5% 90.02 91.89 90.02 6,483,058
Aug 16 2022 90.59 -0.01 -0.01% 89.96 90.90 89.87 5,661,736
Aug 15 2022 90.60 -0.42 -0.46% 90.79 90.84 89.89 6,338,880
Aug 12 2022 91.02 2.09 2.35% 88.99 91.03 88.95 12,934,606
Aug 11 2022 88.93 -0.26 -0.29% 87.86 89.8165 87.36 7,396,760
Aug 10 2022 89.19 -0.33 -0.37% 89.72 90.13 88.185 8,138,808
Aug 09 2022 89.52 1.03 1.16% 88.71 90.2434 86.81 13,215,110
Aug 08 2022 88.49 1.08 1.24% 87.30 88.7798 86.92 8,147,905
Aug 05 2022 87.41 0.59 0.68% 86.53 87.53 86.02 8,799,928
Aug 04 2022 86.82 -0.80 -0.91% 87.81 87.91 86.64 7,993,300
Aug 03 2022 87.62 0.01 0.01% 87.25 88.015 86.76 8,186,694
Aug 02 2022 87.61 -0.92 -1.04% 89.06 89.59 87.55 7,440,610
Aug 01 2022 88.53 -0.81 -0.91% 89.07 90.015 88.35 7,343,065
Jul 29 2022 89.34 -0.60 -0.67% 89.98 91.08 88.28 14,941,060
Jul 28 2022 89.94 -1.29 -1.41% 91.26 91.26 87.42 13,909,118
Jul 27 2022 91.23 -0.06 -0.07% 90.54 91.37 90.01 6,973,338
Jul 26 2022 91.29 0.76 0.84% 91.40 91.95 90.60 6,413,105
Jul 25 2022 90.53 0.42 0.47% 90.20 90.729 89.75 6,364,184
Jul 22 2022 90.11 -0.03 -0.03% 90.33 90.45 89.455 6,354,559
Jul 21 2022 90.14 0.49 0.55% 89.44 90.41 88.91 8,197,120
Jul 20 2022 89.65 -2.71 -2.93% 92.36 92.425 89.22 11,842,240
Jul 19 2022 92.36 0.02 0.02% 93.40 93.40 92.12 8,233,087
Jul 18 2022 92.34 -2.62 -2.76% 94.77 95.10 91.92 8,653,432
Jul 15 2022 94.96 1.08 1.15% 94.85 95.35 94.37 9,692,807
Jul 14 2022 93.88 0.11 0.12% 92.55 94.055 92.06 6,271,072
Jul 13 2022 93.77 0.17 0.18% 93.59 94.3599 93.02 6,413,582
Jul 12 2022 93.60 -0.70 -0.74% 93.78 94.24 93.14 7,824,077
Jul 11 2022 94.30 1.52 1.64% 92.88 94.78 92.71 9,507,206
Jul 08 2022 92.78 -0.23 -0.25% 92.69 93.815 92.41 7,161,663
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.

Log in to ADVFN
Register Now

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

P: V: D:20221006 21:09:49