Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Merck and Co Inc | MRK | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.11 | 0.09% | 127.05 | 19:46:14 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 128.08 | 126.74 | 128.10 | 126.88 | 126.94 |
MRK Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 126.41 | 128.10 | 124.50 | 125.76 | 6,977,788 | 0.64 | 0.51% |
| 1 Month | 125.78 | 133.10 | 124.50 | 127.87 | 7,297,341 | 1.27 | 1.01% |
| 3 Months | 121.20 | 133.10 | 119.23 | 125.39 | 8,406,289 | 5.85 | 4.83% |
| 6 Months | 102.90 | 133.10 | 99.80 | 116.03 | 8,385,335 | 24.15 | 23.47% |
| 1 Year | 115.85 | 133.10 | 99.14 | 112.97 | 7,687,875 | 11.20 | 9.67% |
| 3 Years | 77.85 | 133.10 | 70.89 | 93.35 | 9,966,860 | 49.20 | 63.20% |
| 5 Years | 73.70 | 133.10 | 65.25 | 88.23 | 9,980,668 | 53.35 | 72.39% |
MRK 1 Month 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% | 126.41 | 126.80 | 125.03 | 5,587,316 |
| 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% | 126.11 | 127.00 | 125.05 | 5,787,665 |
| 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 | 5,688,711 |
| 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% | 130.42 | 130.76 | 129.28 | 6,576,330 |
| 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 |
