| 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 |
MRK Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 87.25 | 90.2434 | 86.02 | 88.14 | 9,268,587 | 2.27 | 2.6% |
| 1 Month | 93.59 | 95.35 | 86.02 | 90.16 | 8,769,266 | -4.07 | -4.35% |
| 3 Months | 92.63 | 95.72 | 83.05 | 90.47 | 10,958,944 | -3.11 | -3.36% |
| 6 Months | 76.36 | 95.72 | 72.875 | 86.21 | 11,202,414 | 13.16 | 17.23% |
| 1 Year | 75.16 | 95.72 | 70.89 | 81.89 | 12,757,923 | 14.36 | 19.11% |
| 3 Years | 85.23 | 95.72 | 65.25 | 80.64 | 11,046,530 | 4.29 | 5.03% |
| 5 Years | 62.37 | 95.72 | 52.83 | 75.89 | 10,744,244 | 27.15 | 43.53% |
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 |