MRK

Merck Historical Data

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 Last Traded
1.05 1.45% 73.22 20:00:00
Open Price Low Price High Price Close Price Prev Close
72.62 72.01 73.41 73.13 72.17
more quote information »

MRK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week74.4474.7171.71572.6614,527,861-1.22-1.64%
1 Month76.5776.9871.71574.2011,731,874-3.35-4.38%
3 Months82.8385.6071.71578.1510,540,696-9.61-11.6%
6 Months85.9486.3071.71579.559,362,247-12.72-14.8%
1 Year79.6787.8065.2578.8210,077,804-6.45-8.1%
3 Years54.2492.6452.8376.549,995,00318.9834.99%
5 Years51.8492.6451.3370.449,616,89921.3841.24%

MRK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 73.13 0.96 1.33% 72.62 73.41 72.01 11,678,604
Mar 04 2021 72.17 -1.13 -1.54% 73.13 73.32 71.715 15,202,934
Mar 03 2021 73.30 0.45 0.62% 72.84 73.727 72.42 13,297,292
Mar 02 2021 72.85 0.47 0.65% 72.69 73.49 72.40 15,294,285
Mar 01 2021 72.38 -0.24 -0.33% 73.21 73.39 72.18 12,012,695
Feb 26 2021 72.62 -2.00 -2.68% 74.44 74.71 72.54 16,832,100
Feb 25 2021 74.62 0.05 0.07% 74.205 75.00 74.08 10,395,671
Feb 24 2021 74.57 0.03 0.04% 74.80 75.27 74.39 9,382,735
Feb 23 2021 74.54 -0.39 -0.52% 75.20 75.959 74.46 10,392,653
Feb 22 2021 74.93 0.62 0.83% 74.49 75.06 73.73 8,214,977
Feb 19 2021 74.31 -1.10 -1.46% 75.44 75.55 74.26 11,810,025
Feb 18 2021 75.41 -0.13 -0.17% 75.26 75.88 75.04 9,544,590
Feb 17 2021 75.54 1.29 1.74% 74.45 76.06 74.37 13,243,581
Feb 16 2021 74.25 -0.75 -1.0% 75.37 75.43 74.045 9,270,337
Feb 12 2021 75.00 0.26 0.35% 74.72 75.11 74.54 6,414,673
Feb 11 2021 74.74 -0.15 -0.2% 74.81 75.10 74.23 8,372,908
Feb 10 2021 74.89 -0.15 -0.2% 75.32 75.38 74.54 11,162,816
Feb 09 2021 75.04 0.00 0.0% 75.22 75.22 74.36 12,857,863
Feb 08 2021 75.04 -0.76 -1.0% 75.96 76.19 74.66 15,941,621
See More Historical Prices »


Your Recent History
NYSE
MRK
Merck
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.