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
0.12 0.14% 83.66 20:00:00
Close Price Low Price High Price Open Price Previous Close
83.48 83.17 84.43 83.38 83.54
more quote information »

MRK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week80.7084.4376.2981.746,700,4292.963.67%
1 Month79.8084.4376.2780.147,941,3713.864.84%
3 Months76.2684.4373.57278.709,278,9457.409.7%
6 Months82.2484.7565.2577.9111,472,4731.421.73%
1 Year85.3792.6465.2581.3610,068,456-1.71-2.0%
3 Years62.9192.6452.8372.6010,216,10420.7532.98%
5 Years59.0192.6445.6967.169,810,56024.6541.77%

MRK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 14 2020 83.65 0.48 0.58% 83.38 84.43 83.04 7,049,729
Aug 13 2020 83.17 0.49 0.59% 82.07 83.63 82.0133 7,110,461
Aug 12 2020 82.68 1.88 2.33% 81.40 82.91 76.29 6,937,677
Aug 11 2020 80.80 0.00 0.0% 81.77 82.00 76.29 7,281,448
Aug 10 2020 80.80 -0.22 -0.27% 80.88 81.25 80.30 5,516,468
Aug 07 2020 81.02 -0.03 -0.04% 80.70 81.49 80.03 6,656,089
Aug 06 2020 81.05 -0.59 -0.72% 81.57 82.39 80.58 6,923,125
Aug 05 2020 81.64 -0.01 -0.01% 82.00 82.47 81.15 6,195,128
Aug 04 2020 81.65 -0.89 -1.08% 82.55 82.89 81.07 6,884,220
Aug 03 2020 82.54 2.24 2.79% 82.16 83.80 80.24 10,110,064
Jul 31 2020 80.30 0.98 1.24% 81.21 81.97 78.99 11,734,151
Jul 30 2020 79.32 -0.03 -0.04% 78.74 79.35 77.63 6,807,816
Jul 29 2020 79.35 -0.18 -0.23% 79.25 80.10 78.74 6,084,721
Jul 28 2020 79.53 0.63 0.8% 79.16 80.21 78.93 8,099,834
Jul 27 2020 78.90 2.00 2.6% 76.41 79.14 76.27 10,092,163
Jul 24 2020 76.90 -1.20 -1.54% 77.85 78.40 76.36 8,605,391
Jul 23 2020 78.10 -1.00 -1.26% 78.81 79.20 77.51 11,038,669
Jul 22 2020 79.10 -0.09 -0.11% 79.32 79.755 78.02 11,728,613
Jul 21 2020 79.19 -0.11 -0.14% 79.72 80.12 78.79 8,591,273
Jul 20 2020 79.30 -0.57 -0.71% 79.87 80.2799 79.065 5,183,637
Jul 17 2020 79.87 0.47 0.59% 79.80 80.25 78.95 7,246,468
Jul 16 2020 79.40 0.12 0.15% 79.67 80.00 78.75 5,568,416
Jul 15 2020 79.28 1.19 1.52% 79.03 79.965 78.25 7,345,623
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.