MRK

Merck Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Merck and Co Inc MRK NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.49 0.59% 83.43 13:11:54
Close Price Low Price High Price Open Price Previous Close
82.79 83.8196 83.15 82.94
more quote information »

MRK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week84.6586.3082.0984.709,411,798-1.22-1.44%
1 Month85.5087.8081.757484.868,613,800-2.07-2.42%
3 Months77.4387.8075.539282.067,926,8876.007.75%
6 Months70.3487.8065.2579.249,912,49213.0918.61%
1 Year84.9192.6465.2581.4010,033,253-1.48-1.74%
3 Years65.1692.6452.8373.1710,277,99418.2728.04%
5 Years50.7492.6447.9767.899,699,14732.6964.43%

MRK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 22 2020 82.94 -0.19 -0.23% 83.29 83.57 82.20 7,733,457
Sep 21 2020 83.13 -2.68 -3.12% 85.00 85.34 82.09 9,946,620
Sep 18 2020 85.81 0.07 0.08% 85.57 86.30 84.94 11,756,055
Sep 17 2020 85.74 0.24 0.28% 85.18 85.77 84.45 7,719,847
Sep 16 2020 85.4998 1.29 1.53% 84.65 86.095 84.21 9,902,387
Sep 15 2020 84.21 0.05 0.06% 84.57 85.165 81.7574 10,472,458
Sep 14 2020 84.16 -0.32 -0.38% 84.19 85.10 83.73 8,181,402
Sep 11 2020 84.48 0.91 1.09% 83.99 84.88 83.5736 6,809,451
Sep 10 2020 83.57 -1.31 -1.54% 84.87 85.10 83.28 6,586,878
Sep 09 2020 84.88 1.55 1.86% 83.75 85.82 83.33 8,455,365
Sep 08 2020 83.33 -1.74 -2.05% 85.94 86.23 83.00 8,670,196
Sep 04 2020 85.07 -0.68 -0.79% 85.55 86.89 84.254 8,921,486
Sep 03 2020 85.7486 -1.18 -1.36% 87.69 87.80 84.94 12,372,844
Sep 02 2020 86.93 2.37 2.8% 84.28 87.21 84.27 11,026,252
Sep 01 2020 84.56 -0.84 -0.98% 85.43 85.95 83.92 6,485,019
Aug 31 2020 85.40 -0.38 -0.44% 85.60 86.00 85.14 7,559,651
Aug 28 2020 85.78 -0.03 -0.03% 85.74 86.10 84.9098 5,829,257
Aug 27 2020 85.8078 0.66 0.77% 85.12 86.16 85.08 6,203,324
Aug 26 2020 85.1501 -0.53 -0.62% 85.50 85.8418 84.66 7,170,959
Aug 25 2020 85.68 0.26 0.3% 86.00 86.29 85.20 9,773,504
Aug 24 2020 85.42 0.44 0.52% 85.29 85.60 84.48 7,237,361
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.