Register to chat with like-minded investors on our interactive forums.
| 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 |
MRK Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 101.06 | 105.3791 | 99.80 | 102.46 | 13,064,026 | 3.76 | 3.72% |
| 1 Month | 104.38 | 105.3791 | 99.80 | 102.37 | 8,474,836 | 0.44 | 0.42% |
| 3 Months | 108.10 | 109.67 | 99.14 | 103.52 | 7,196,911 | -3.28 | -3.03% |
| 6 Months | 112.75 | 115.61 | 99.14 | 106.54 | 7,346,211 | -7.93 | -7.03% |
| 1 Year | 109.81 | 119.65 | 96.36 | 108.34 | 7,671,513 | -4.99 | -4.54% |
| 3 Years | 82.02 | 119.65 | 70.89 | 88.45 | 10,305,148 | 22.80 | 27.8% |
| 5 Years | 76.96 | 119.65 | 65.25 | 85.32 | 10,224,486 | 27.86 | 36.2% |
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 |
