1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Merck and Co Inc (MRK)
  7. Historical

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
-0.46 -0.62% 73.98 20:00:01
Open Price Low Price High Price Close Price Prev Close
74.44 73.30 74.775 73.89 74.44
more quote information »

MRK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week78.7479.9373.3075.5425,932,851-4.76-6.05%
1 Month90.4791.4073.3080.6215,813,790-16.49-18.23%
3 Months75.1991.4070.8979.5116,902,825-1.21-1.61%
6 Months75.2691.4070.8978.2713,356,985-1.28-1.7%
1 Year82.0791.4070.8977.9412,311,116-8.09-9.86%
3 Years79.5292.6465.2579.5810,859,662-5.54-6.97%
5 Years61.0592.6452.8373.2310,306,15712.9321.18%

MRK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2021 73.89 -0.55 -0.74% 74.44 74.775 73.30 15,337,942
Dec 01 2021 74.44 -0.47 -0.63% 75.58 76.91 74.39 21,437,335
Nov 30 2021 74.91 0.02 0.03% 74.70 75.03 73.84 30,086,262
Nov 29 2021 74.89 -4.27 -5.39% 76.42 77.50 74.00 34,185,775
Nov 26 2021 79.16 -3.12 -3.79% 78.74 79.93 77.11 18,022,032
Nov 24 2021 82.28 -0.52 -0.63% 82.55 82.90 81.96 8,534,884
Nov 23 2021 82.80 1.16 1.42% 81.14 83.59 81.14 12,131,411
Nov 22 2021 81.64 0.94 1.16% 81.00 82.07 80.54 10,880,769
Nov 19 2021 80.70 -2.35 -2.83% 82.37 82.75 80.62 17,582,407
Nov 18 2021 83.05 0.45 0.54% 82.30 83.135 82.02 9,833,970
Nov 17 2021 82.60 -1.51 -1.8% 84.37 84.67 82.59 10,262,265
Nov 16 2021 84.11 0.42 0.5% 83.63 84.69 83.248 10,388,479
Nov 15 2021 83.69 -0.31 -0.37% 84.13 84.18 83.4038 7,092,250
Nov 12 2021 84.00 -0.02 -0.02% 83.75 84.195 83.0526 8,194,586
Nov 11 2021 84.02 0.01 0.01% 83.92 84.26 83.53 5,758,674
Nov 10 2021 84.01 1.29 1.56% 83.34 84.02 82.70 9,841,224
Nov 09 2021 82.72 0.04 0.05% 83.53 83.71 81.91 10,474,384
Nov 08 2021 82.68 1.07 1.31% 80.41 82.88 79.881 18,648,464
Nov 05 2021 81.61 -8.93 -9.86% 82.32 84.00 81.35 37,589,729
Nov 04 2021 90.54 1.86 2.1% 90.47 91.40 89.27 19,517,004
Nov 03 2021 88.68 -0.34 -0.38% 88.92 89.4198 88.209 10,880,491
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.