MRK

Merck Historical Data

MRK Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Sep 08 2021 75.36 -0.62 -0.82% 75.97 75.97 74.80 8,209,848
Sep 07 2021 75.98 -1.28 -1.66% 76.59 76.87 75.17 13,940,297
Sep 06 2021 77.26 0.00 +0.00% 77.26 77.38 76.695 0
Sep 03 2021 77.26 0.14 0.18% 77.26 77.38 76.695 6,629,616
Sep 02 2021 77.12 0.94 1.23% 76.48 77.14 76.17 6,557,720
Sep 01 2021 76.18 -0.11 -0.14% 76.22 76.80 75.835 9,183,598
Aug 31 2021 76.29 -0.21 -0.27% 76.81 77.10 76.03 10,942,994
Aug 30 2021 76.50 0.20 0.26% 76.30 76.84 76.21 7,338,425
Aug 27 2021 76.30 -0.27 -0.35% 76.81 76.97 76.165 5,991,029
Aug 26 2021 76.57 -0.50 -0.65% 77.11 77.32 76.505 6,639,696
Aug 25 2021 77.07 -0.65 -0.84% 77.81 77.81 76.40 7,092,465
Aug 24 2021 77.72 -0.66 -0.84% 78.32 78.34 77.54 9,183,604
Aug 23 2021 78.38 -0.30 -0.38% 79.10 79.23 78.34 6,491,781
Aug 20 2021 78.68 0.22 0.28% 78.55 79.20 78.22 6,234,358
Aug 19 2021 78.46 0.67 0.86% 77.55 79.14 77.55 8,864,989
Aug 18 2021 77.79 -1.04 -1.32% 78.86 79.07 77.745 7,397,405
Aug 17 2021 78.83 0.90 1.15% 77.90 79.06 77.83 10,308,950
Aug 16 2021 77.93 1.21 1.58% 76.80 78.01 76.635 9,359,818
Aug 13 2021 76.72 0.68 0.89% 76.28 76.77 76.22 6,808,996
Aug 12 2021 76.04 0.83 1.1% 75.12 76.06 75.06 6,076,447
Aug 11 2021 75.21 0.02 0.03% 75.50 75.765 75.135 6,941,431
Aug 10 2021 75.19 -0.13 -0.17% 75.16 75.36 74.815 11,239,041
Aug 09 2021 75.32 -0.12 -0.16% 75.78 76.22 75.00 7,864,646
Aug 06 2021 75.44 -0.15 -0.2% 75.15 75.66 74.992 8,666,173
Aug 05 2021 75.59 0.11 0.15% 75.51 75.69 74.9314 8,677,235
Aug 04 2021 75.48 -0.93 -1.22% 76.49 76.49 75.48 10,890,120
Aug 03 2021 76.41 0.23 0.3% 76.40 76.81 76.19 9,950,700
Aug 02 2021 76.18 -0.69 -0.9% 76.93 77.26 76.16 9,082,646
Jul 30 2021 76.87 -0.06 -0.08% 77.12 77.76 76.77 13,003,028
Jul 29 2021 76.93 -1.40 -1.79% 77.55 77.92 76.81 11,558,856
Jul 28 2021 78.33 0.48 0.62% 77.85 78.665 77.47 10,984,672
Jul 27 2021 77.85 0.61 0.79% 77.24 78.125 76.74 8,116,409
Jul 26 2021 77.24 -0.30 -0.39% 77.54 77.605 76.955 5,070,592
Jul 23 2021 77.54 1.01 1.32% 76.75 77.675 76.73 6,559,660
Jul 22 2021 76.53 0.14 0.18% 76.46 76.79 76.08 8,708,046
Jul 21 2021 76.39 0.22 0.29% 76.34 76.46 75.64 7,421,616
Jul 20 2021 76.17 -0.88 -1.14% 77.07 78.13 75.9532 11,621,519
Jul 19 2021 77.05 -0.97 -1.24% 77.81 78.3384 76.15 9,827,144
Jul 16 2021 78.02 0.12 0.15% 78.14 78.38 77.63 7,628,466
Jul 15 2021 77.90 0.28 0.36% 77.46 78.04 77.21 7,040,503
Jul 14 2021 77.62 0.01 0.01% 77.71 77.715 76.88 7,160,616
Jul 13 2021 77.61 0.06 0.08% 77.40 77.77 77.24 6,453,011
Jul 12 2021 77.55 -0.44 -0.56% 77.55 78.43 77.39 11,086,983
Jul 09 2021 77.99 -0.13 -0.17% 78.47 78.69 77.94 5,988,510
Jul 08 2021 78.12 -0.44 -0.56% 77.77 78.30 77.305 8,400,006
Jul 07 2021 78.56 0.45 0.58% 78.39 78.61 78.13 8,273,892
Jul 06 2021 78.11 -0.49 -0.62% 78.15 78.35 77.56 6,717,972
Jul 05 2021 78.60 0.00 +0.00% 78.04 78.77 77.76 0
Jul 02 2021 78.60 0.61 0.78% 78.04 78.77 77.76 7,667,689
Jul 01 2021 77.99 0.22 0.28% 77.45 78.15 77.45 9,210,942
Jun 30 2021 77.77 0.56 0.73% 77.41 78.09 77.23 13,785,942
Jun 29 2021 77.21 0.35 0.46% 77.01 77.33 76.82 7,695,263
Jun 28 2021 76.86 -0.34 -0.44% 77.25 77.74 76.79 8,795,101
Jun 25 2021 77.20 0.84 1.1% 76.18 77.97 76.05 50,280,741
Jun 24 2021 76.36 0.78 1.03% 75.91 76.635 75.73 8,584,232
Jun 23 2021 75.58 -0.61 -0.8% 75.85 76.26 75.55 9,536,380
Jun 22 2021 76.19 -0.56 -0.73% 76.59 76.75 76.01 10,954,320
Jun 21 2021 76.75 0.14 0.18% 76.81 77.285 76.55 10,877,929
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:20210917 17:03:11