MRK

Merck Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
-0.51 -0.66% 76.72 20:00:00
Open Price Low Price High Price Close Price Prev Close
76.82 76.155 77.22 76.61 77.23
more quote information »

MRK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week76.7177.5574.7276.3513,550,1760.010.01%
1 Month79.7080.3472.07575.6713,393,685-2.98-3.74%
3 Months76.1580.3472.07576.5411,862,3130.570.75%
6 Months79.7185.6071.71576.9911,767,274-2.99-3.75%
1 Year75.6387.8071.71578.589,985,3191.091.44%
3 Years61.3592.6459.8078.3910,202,16115.3725.05%
5 Years56.3492.6452.8371.589,907,84220.3836.17%

MRK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2021 76.61 -0.62 -0.8% 76.82 77.22 76.155 19,317,198
Jun 17 2021 77.23 0.62 0.81% 76.34 77.465 75.985 14,231,340
Jun 16 2021 76.61 0.91 1.2% 76.12 77.55 76.12 17,573,450
Jun 15 2021 75.70 0.25 0.33% 75.50 75.77 74.72 14,184,657
Jun 14 2021 75.45 -0.82 -1.08% 75.74 75.80 74.88 7,836,050
Jun 11 2021 76.27 0.13 0.17% 76.71 76.86 75.60 13,925,385
Jun 10 2021 76.14 2.10 2.84% 75.23 76.47 74.74 17,231,656
Jun 09 2021 74.04 1.64 2.27% 73.00 74.30 72.95 12,222,348
Jun 08 2021 72.40 -0.40 -0.55% 72.95 73.17 72.075 13,574,146
Jun 07 2021 72.80 -1.31 -1.77% 74.13 74.20 72.78 16,783,508
Jun 04 2021 74.11 0.20 0.27% 74.20 74.48 73.90 12,726,676
Jun 03 2021 73.91 -1.96 -2.58% 73.22 74.00 72.90 15,968,917
Jun 02 2021 75.87 0.69 0.92% 75.26 76.09 75.26 11,282,396
Jun 01 2021 75.18 -0.71 -0.94% 76.12 76.14 75.03 15,068,931
May 28 2021 75.89 -0.03 -0.04% 76.01 76.40 75.80 13,328,781
May 27 2021 75.92 -1.31 -1.7% 77.50 77.60 75.88 16,861,475
May 26 2021 77.23 -0.27 -0.35% 77.55 77.765 76.97 9,316,293
May 25 2021 77.50 -1.53 -1.94% 79.00 79.25 77.46 13,665,607
May 24 2021 79.03 -0.15 -0.19% 79.53 79.65 78.96 8,335,874
May 21 2021 79.18 -0.48 -0.6% 79.70 80.34 79.08 10,362,532
May 20 2021 79.66 0.30 0.38% 78.88 79.985 78.88 7,008,067
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.