Merck Historical Data - MRK

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Merck and Co Inc MRK NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.13 -0.15% 88.72 89.14 88.20 89.14 88.85 18:45:05
more quote information »

MRK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week87.5289.2486.2088.127,075,4261.201.37%
1 Month83.1689.2482.9686.127,777,1495.566.69%
3 Months82.1389.2480.2584.478,139,8266.598.02%
6 Months82.7389.2478.6384.098,948,3105.997.24%
1 Year77.4589.2470.0880.6010,035,04511.2714.55%
3 Years60.4989.2452.8368.699,679,42928.2346.67%
5 Years59.4089.2445.6963.989,599,32029.3249.36%

MRK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 09 2019 88.70 -0.15 -0.17% 89.14 89.50 88.20 7,611,098
Dec 06 2019 88.85 0.20 0.23% 89.00 89.24 88.75 6,671,798
Dec 05 2019 88.65 -0.02 -0.02% 88.73 89.00 87.97 7,640,764
Dec 04 2019 88.67 1.29 1.48% 87.51 88.99 87.00 6,592,252
Dec 03 2019 87.38 0.34 0.39% 86.75 87.465 86.20 9,398,439
Dec 02 2019 87.04 -0.36 -0.41% 87.52 87.985 86.55 5,073,879
Nov 29 2019 87.40 -0.21 -0.24% 87.17 87.77 86.95 4,656,715
Nov 27 2019 87.61 0.13 0.15% 87.36 87.87 86.99 5,694,815
Nov 26 2019 87.4753 1.68 1.95% 86.04 87.51 85.91 18,346,699
Nov 25 2019 85.80 0.52 0.61% 86.04 86.59 85.34 8,327,078
Nov 22 2019 85.28 -0.18 -0.21% 85.65 86.355 84.86 7,161,916
Nov 21 2019 85.46 0.19 0.22% 85.70 85.86 84.27 6,582,195
Nov 20 2019 85.27 0.59 0.7% 84.58 85.48 84.45 7,684,679
Nov 19 2019 84.68 0.55 0.65% 84.30 84.95 83.97 9,247,496
Nov 18 2019 84.13 -0.87 -1.02% 84.66 85.00 83.85 10,211,683
Nov 15 2019 85.00 0.45 0.53% 84.76 85.595 84.40 9,051,407
Nov 14 2019 84.55 -0.27 -0.32% 84.90 85.18 83.65 7,545,152
Nov 13 2019 84.82 0.70 0.83% 84.55 85.11 84.03 6,259,044
Nov 12 2019 84.12 0.84 1.01% 83.58 84.82 83.35 8,144,152
Nov 11 2019 83.28 -0.31 -0.37% 83.16 83.64 82.96 3,475,668
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.