ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

MRK Merck and Co Inc

104.82
-0.24 (-0.23%)
Pre Market
Last Updated: 07:42:27
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Merck and Co Inc MRK NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.24 -0.23% 104.82 07:42:27
Open Price Low Price High Price Close Price Prev Close
105.06
more quote information »

MRK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week101.06105.379199.80102.4613,064,0263.763.72%
1 Month104.38105.379199.80102.378,474,8360.440.42%
3 Months108.10109.6799.14103.527,196,911-3.28-3.03%
6 Months112.75115.6199.14106.547,346,211-7.93-7.03%
1 Year109.81119.6596.36108.347,671,513-4.99-4.54%
3 Years82.02119.6570.8988.4510,305,14822.8027.8%
5 Years76.96119.6565.2585.3210,224,48627.8636.2%

MRK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 04 2023 105.06 1.60 1.55% 103.78 105.3791 103.73 10,169,472
Dec 01 2023 103.46 0.98 0.96% 102.91 103.6761 102.66 6,856,454
Nov 30 2023 102.48 1.35 1.33% 100.96 102.685 100.28 29,279,041
Nov 29 2023 101.13 0.95 0.95% 100.28 101.17 99.80 10,286,518
Nov 28 2023 100.18 -1.25 -1.23% 101.06 101.35 100.01 8,728,645
Nov 27 2023 101.43 -0.44 -0.43% 101.91 102.15 100.70 7,356,510
Nov 24 2023 101.87 0.19 0.19% 101.90 102.5136 101.44 3,167,953
Nov 22 2023 101.68 -0.53 -0.52% 102.06 102.68 101.11 5,661,610
Nov 21 2023 102.21 -0.47 -0.46% 103.00 103.63 101.845 7,402,004
Nov 20 2023 102.68 0.93 0.91% 101.26 102.93 100.89 7,449,138
Nov 17 2023 101.75 -0.24 -0.24% 102.13 102.42 100.96 6,767,051
Nov 16 2023 101.99 0.64 0.63% 101.42 102.06 101.03 7,886,591
Nov 15 2023 101.35 -0.82 -0.8% 101.78 102.17 100.72 7,388,550
Nov 14 2023 102.17 -0.30 -0.29% 102.83 103.22 101.90 6,944,266
Nov 13 2023 102.47 1.08 1.07% 101.09 102.55 100.58 5,905,844
Nov 10 2023 101.39 -0.99 -0.97% 102.77 103.36 100.60 7,627,143
Nov 09 2023 102.38 -2.02 -1.93% 104.71 104.71 102.15 7,376,560
Nov 08 2023 104.40 0.40 0.38% 104.65 105.17 103.84 8,152,126
Nov 07 2023 104.00 -0.34 -0.33% 104.38 104.72 103.73 6,616,411
Nov 06 2023 104.34 0.96 0.93% 104.00 104.37 103.14 5,951,688
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock