Merck Historical Data - MRK

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Merck and Co Inc MRK NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 86.25 0.00 0.00 0.00 86.25 04:14:12
more quote information »

MRK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week90.3890.4684.7187.1410,644,092-4.13-4.57%
1 Month91.1592.4484.7189.209,274,103-4.90-5.38%
3 Months83.5692.6482.5088.098,115,2272.693.22%
6 Months82.1292.6478.8585.828,335,6794.135.03%
1 Year72.9292.6472.2382.719,339,18013.3318.28%
3 Years61.5292.6452.8369.899,592,52624.7340.2%
5 Years61.5492.6445.6964.719,536,10424.7140.15%

MRK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2020 86.25 0.32 0.37% 86.44 86.71 85.90 8,588,376
Jan 27 2020 85.93 -0.05 -0.06% 85.09 86.505 84.71 10,328,466
Jan 24 2020 85.98 -2.58 -2.91% 88.79 89.40 85.58 14,269,266
Jan 23 2020 88.56 -1.09 -1.22% 89.94 90.00 88.26 12,591,889
Jan 22 2020 89.65 -0.32 -0.36% 90.38 90.46 89.52 7,442,401
Jan 21 2020 89.97 -1.00 -1.1% 90.72 91.01 89.71 9,562,099
Jan 17 2020 90.97 -0.21 -0.23% 91.39 91.9999 90.86 9,623,946
Jan 16 2020 91.18 -0.36 -0.39% 91.97 92.0554 91.05 6,919,377
Jan 15 2020 91.54 1.61 1.79% 90.10 91.72 89.80 9,173,639
Jan 14 2020 89.93 0.42 0.47% 89.58 90.11 88.87 8,239,964
Jan 13 2020 89.51 -0.02 -0.02% 89.73 90.00 89.02 9,791,458
Jan 10 2020 89.53 0.51 0.57% 89.66 90.11 89.38 5,672,794
Jan 09 2020 89.02 0.32 0.36% 89.07 90.05 88.78 9,284,722
Jan 08 2020 88.70 -0.50 -0.56% 89.04 89.50 88.40 14,501,225
Jan 07 2020 89.1999 -1.60 -1.76% 90.81 91.64 89.0035 10,622,334
Jan 06 2020 90.80 -0.45 -0.49% 91.20 91.82 90.60 6,816,064
Jan 03 2020 91.25 -1.19 -1.29% 90.68 92.07 90.51 5,632,589
Jan 02 2020 92.44 1.49 1.64% 91.15 92.44 90.365 7,873,188
Dec 31 2019 90.95 -0.08 -0.09% 90.97 91.13 90.44 4,494,293
Dec 30 2019 91.03 -0.41 -0.45% 91.67 92.00 90.73 3,752,783
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.