ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

MRK Merck and Co Inc

126.88
0.00 (0.00%)
Pre Market
Last Updated: 06:00:47
Delayed by 15 minutes

MRK Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 23 2024 126.88 -0.06 -0.05% 128.08 128.10 126.74 7,742,839
Apr 22 2024 126.94 1.16 0.92% 126.50 128.08 126.22 7,804,085
Apr 19 2024 125.78 0.55 0.44% 125.71 126.12 124.89 9,390,369
Apr 18 2024 125.23 -0.14 -0.11% 125.52 125.52 124.50 5,984,257
Apr 17 2024 125.37 0.31 0.25% 126.23 126.23 124.71 6,122,912
Apr 16 2024 125.06 -1.13 -0.90% 126.005 126.565 125.03 5,267,794
Apr 15 2024 126.19 0.45 0.36% 127.88 127.88 125.87 6,241,035
Apr 12 2024 125.74 -0.41 -0.33% 126.73 127.11 125.10 7,369,634
Apr 11 2024 126.15 -0.60 -0.47% 126.55 127.14 125.46 6,193,187
Apr 10 2024 126.75 0.04 0.03% 125.68 127.00 125.05 5,651,515
Apr 09 2024 126.71 0.15 0.12% 126.76 127.00 125.51 4,696,283
Apr 08 2024 126.56 -1.43 -1.12% 127.54 127.92 125.88 6,305,674
Apr 05 2024 127.99 0.33 0.26% 127.71 128.60 127.00 5,377,220
Apr 04 2024 127.66 -2.24 -1.72% 130.62 130.94 127.335 6,755,220
Apr 03 2024 129.90 -0.45 -0.35% 130.42 132.30 129.425 7,740,905
Apr 02 2024 130.35 -0.64 -0.49% 130.15 130.67 129.28 6,345,377
Apr 01 2024 130.99 -0.96 -0.73% 131.68 131.93 130.11 5,377,615
Mar 28 2024 131.95 0.20 0.15% 132.23 132.42 131.08 10,164,132
Mar 27 2024 131.75 6.23 4.96% 132.87 133.10 130.11 16,051,470
Mar 26 2024 125.52 0.21 0.17% 125.78 126.08 124.85 8,812,685
Mar 25 2024 125.31 1.46 1.18% 124.22 125.58 123.77 7,605,543
Mar 22 2024 123.85 0.23 0.19% 123.81 124.49 123.22 7,021,243
Mar 21 2024 123.62 -0.23 -0.19% 123.82 124.19 123.06 8,167,740
Mar 20 2024 123.85 1.65 1.35% 121.79 123.91 120.38 9,793,213
Mar 19 2024 122.20 0.76 0.63% 121.43 122.26 120.4275 11,694,548
Mar 18 2024 121.44 -0.08 -0.07% 121.83 122.51 121.125 8,299,468
Mar 15 2024 121.52 1.01 0.84% 119.41 121.94 119.41 44,251,362
Mar 14 2024 120.51 -1.65 -1.35% 121.40 121.40 119.66 10,132,459
Mar 13 2024 122.16 -0.50 -0.41% 123.21 123.21 120.80 9,186,064
Mar 12 2024 122.66 -0.11 -0.09% 123.03 123.21 121.43 11,621,493
Mar 11 2024 122.77 -0.73 -0.59% 123.97 124.65 121.84 7,769,854
Mar 08 2024 123.50 -0.49 -0.40% 123.23 124.035 122.06 9,822,239
Mar 07 2024 123.99 0.24 0.19% 123.22 124.53 122.82 8,982,184
Mar 06 2024 123.75 0.92 0.75% 122.81 124.76 122.51 8,250,254
Mar 05 2024 122.83 -1.22 -0.98% 124.67 125.04 122.39 8,277,823
Mar 04 2024 124.05 -2.91 -2.29% 124.46 126.54 123.29 12,705,933
Mar 01 2024 126.96 -0.19 -0.15% 126.85 127.85 126.42 6,023,447
Feb 29 2024 127.15 -1.04 -0.81% 128.38 128.8525 127.06 11,244,714
Feb 28 2024 128.19 -0.84 -0.65% 129.29 129.40 127.70 5,696,949
Feb 27 2024 129.03 0.19 0.15% 128.26 129.16 127.80 4,782,949
Feb 26 2024 128.84 -0.61 -0.47% 128.91 129.70 128.47 5,157,743
Feb 23 2024 129.45 0.19 0.15% 129.71 130.24 128.86 5,177,139
Feb 22 2024 129.26 1.14 0.89% 128.00 129.72 127.65 6,512,150
Feb 21 2024 128.12 0.75 0.59% 127.34 128.16 126.80 4,810,981
Feb 20 2024 127.37 -0.42 -0.33% 128.19 129.285 127.205 6,951,511
Feb 16 2024 127.79 1.25 0.99% 126.38 128.09 126.17 6,273,038
Feb 15 2024 126.54 0.72 0.57% 126.42 127.23 125.9501 5,756,703
Feb 14 2024 125.82 0.39 0.31% 125.98 126.03 124.82 6,614,572
Feb 13 2024 125.43 0.09 0.07% 126.33 126.858 124.48 7,039,455
Feb 12 2024 125.34 -0.11 -0.09% 125.23 125.48 124.3995 5,257,527
Feb 09 2024 125.45 -1.16 -0.92% 126.10 126.69 125.04 7,891,343
Feb 08 2024 126.61 -0.86 -0.67% 127.33 127.48 125.945 6,896,625
Feb 07 2024 127.47 0.59 0.47% 126.90 128.06 126.50 6,742,619
Feb 06 2024 126.88 0.70 0.55% 126.76 127.52 126.07 6,152,978
Feb 05 2024 126.18 -0.23 -0.18% 126.84 127.80 125.70 8,019,643
Feb 02 2024 126.41 0.03 0.02% 126.88 127.555 126.105 10,162,326
Feb 01 2024 126.38 5.60 4.64% 123.44 126.42 122.77 11,642,871
Jan 31 2024 120.78 -0.88 -0.72% 122.53 122.85 120.50 10,774,223
Jan 30 2024 121.66 0.38 0.31% 121.20 121.76 120.18 7,464,947
Jan 29 2024 121.28 0.46 0.38% 121.34 121.4646 120.49 9,122,967
Jan 26 2024 120.82 0.69 0.57% 120.61 121.02 120.08 8,300,225
Jan 25 2024 120.13 1.25 1.05% 119.30 120.18 118.66 6,689,411

Your Recent History

Delayed Upgrade Clock