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 Low Price High Price Open Price Close Price Last Traded
-0.01 -0.01% 76.94 75.52 77.60 76.25 76.95 16:02:16
more quote information »

MRK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week68.9377.6066.7571.0416,347,6988.0111.62%
1 Month81.9683.0765.2574.4618,097,969-5.02-6.12%
3 Months90.8192.055465.2580.0414,227,374-13.87-15.27%
6 Months83.213592.6465.2582.3510,802,426-6.27-7.54%
1 Year83.7292.6465.2582.0010,346,110-6.78-8.1%
3 Years63.2692.6452.8370.949,999,24713.6821.63%
5 Years58.1992.6445.6965.719,739,82918.7532.22%

MRK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 30 2020 76.65 4.90 6.83% 73.32 77.59 71.39 15,080,432
Mar 27 2020 71.75 -1.73 -2.35% 71.80 73.43 70.66 11,894,559
Mar 26 2020 73.48 5.23 7.66% 68.14 74.18 67.50 17,179,386
Mar 25 2020 68.25 -0.80 -1.16% 68.37 70.60 66.75 17,473,016
Mar 24 2020 69.05 1.84 2.74% 68.93 69.75 67.19 18,985,776
Mar 23 2020 67.21 -4.19 -5.87% 70.34 73.14 65.25 17,556,029
Mar 20 2020 71.40 0.75 1.06% 69.55 73.29 68.50 22,015,256
Mar 19 2020 70.65 -0.51 -0.72% 71.53 72.86 68.91 18,348,417
Mar 18 2020 71.16 -2.83 -3.82% 71.59 74.66 68.83 16,752,027
Mar 17 2020 73.99 4.07 5.82% 72.32 76.07 69.92 23,199,746
Mar 16 2020 69.92 -5.94 -7.83% 70.77 76.09 67.12 19,774,439
Mar 13 2020 75.86 2.16 2.93% 76.22 77.23 72.26 24,501,006
Mar 12 2020 73.70 -5.55 -7.0% 74.40 78.06 73.26 21,478,468
Mar 11 2020 79.25 -2.25 -2.76% 79.99 80.78 78.03 13,500,092
Mar 10 2020 81.50 2.85 3.62% 80.62 82.18 77.50 16,721,480
Mar 09 2020 78.65 -3.29 -4.02% 78.00 80.725 76.99 18,054,708
Mar 06 2020 81.94 0.20 0.24% 79.67 82.62 79.37 13,549,620
Mar 05 2020 81.74 -1.23 -1.48% 81.54 82.77 80.94 14,325,292
Mar 04 2020 82.97 3.84 4.85% 81.55 83.07 79.88 19,194,537
Mar 03 2020 79.13 -2.24 -2.75% 81.96 82.40 77.91 16,597,002
Mar 02 2020 81.37 3.87 4.99% 77.36 81.55 75.56 17,942,953
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.