MRK

Merck Historical Data

Company Name Stock Ticker Symbol Market Type
Merck and Co Inc MRK NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 89.52 05:01:43
Open Price Low Price High Price Close Price Prev Close
89.52
more quote information »

MRK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week87.2590.243486.0288.149,268,5872.272.6%
1 Month93.5995.3586.0290.168,769,266-4.07-4.35%
3 Months92.6395.7283.0590.4710,958,944-3.11-3.36%
6 Months76.3695.7272.87586.2111,202,41413.1617.23%
1 Year75.1695.7270.8981.8912,757,92314.3619.11%
3 Years85.2395.7265.2580.6411,046,5304.295.03%
5 Years62.3795.7252.8375.8910,744,24427.1543.53%

MRK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 09 2022 89.52 1.03 1.16% 88.71 90.2434 86.81 13,215,110
Aug 08 2022 88.49 1.08 1.24% 87.30 88.7798 86.92 8,147,905
Aug 05 2022 87.41 0.59 0.68% 86.53 87.53 86.02 8,799,928
Aug 04 2022 86.82 -0.80 -0.91% 87.81 87.91 86.64 7,993,300
Aug 03 2022 87.62 0.01 0.01% 87.25 88.015 86.76 8,186,694
Aug 02 2022 87.61 -0.92 -1.04% 89.06 89.59 87.55 7,440,610
Aug 01 2022 88.53 -0.81 -0.91% 89.07 90.015 88.35 7,343,065
Jul 29 2022 89.34 -0.60 -0.67% 89.98 91.08 88.28 14,941,060
Jul 28 2022 89.94 -1.29 -1.41% 91.26 91.26 87.42 13,909,118
Jul 27 2022 91.23 -0.06 -0.07% 90.54 91.37 90.01 6,973,338
Jul 26 2022 91.29 0.76 0.84% 91.40 91.95 90.60 6,413,105
Jul 25 2022 90.53 0.42 0.47% 90.20 90.729 89.75 6,364,184
Jul 22 2022 90.11 -0.03 -0.03% 90.33 90.45 89.455 6,354,559
Jul 21 2022 90.14 0.49 0.55% 89.44 90.41 88.91 8,197,120
Jul 20 2022 89.65 -2.71 -2.93% 92.36 92.425 89.22 11,842,240
Jul 19 2022 92.36 0.02 0.02% 93.40 93.40 92.12 8,233,087
Jul 18 2022 92.34 -2.62 -2.76% 94.77 95.10 91.92 8,653,432
Jul 15 2022 94.96 1.08 1.15% 94.85 95.35 94.37 9,692,807
Jul 14 2022 93.88 0.11 0.12% 92.55 94.055 92.06 6,271,072
Jul 13 2022 93.77 0.17 0.18% 93.59 94.3599 93.02 6,413,582
Jul 12 2022 93.60 -0.70 -0.74% 93.78 94.24 93.14 7,824,077
Jul 11 2022 94.30 1.52 1.64% 92.88 94.78 92.71 9,507,206
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.

Log in to InvestorsHub
Register Now