MRK

Merck Historical Data - MRK

Buy
Sell
Best deals to access real time data!
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
USA Small Cap Pro
Monthly Subscription
for only
US$49.05
DDE w/Realtime USA (Monthly)
Monthly Subscription
for only
US$34.10
VAT not included
Stock Name Stock Symbol Market Stock Type
Merck and Co Inc MRK NYSE Common Stock
  Price Change Price Change % Stock Price Last Trade
-0.66 -0.89% 73.23 12:00:00
Open Price Low Price High Price Close Price Previous Close
74.31 72.66 74.31 73.34 73.89
more quote information »

MRK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week78.7479.9372.6675.3323,813,869-5.51-7.0%
1 Month82.3284.6972.6679.6215,593,834-9.09-11.04%
3 Months73.9891.4070.8979.5116,914,933-0.75-1.01%
6 Months73.2291.4070.8978.2413,388,7060.010.01%
1 Year81.9491.4070.8977.8912,343,453-8.71-10.63%
3 Years79.5292.6465.2579.5510,863,413-6.29-7.91%
5 Years61.5292.6452.8373.2310,316,11911.7119.03%

MRK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
04 Dec 2021 73.34 -0.55 -0.74% 74.31 74.31 72.66 14,506,185
03 Dec 2021 73.89 -0.55 -0.74% 74.44 74.775 73.30 15,337,942
02 Dec 2021 74.44 -0.47 -0.63% 75.58 76.91 74.39 21,437,335
01 Dec 2021 74.91 0.02 0.03% 74.70 75.03 73.84 30,086,262
30 Nov 2021 74.89 -4.27 -5.39% 76.42 77.50 74.00 34,185,775
27 Nov 2021 79.16 -3.12 -3.79% 78.74 79.93 77.11 18,022,032
25 Nov 2021 82.28 -0.52 -0.63% 82.55 82.90 81.96 8,534,884
24 Nov 2021 82.80 1.16 1.42% 81.14 83.59 81.14 12,131,411
23 Nov 2021 81.64 0.94 1.16% 81.00 82.07 80.54 10,880,769
20 Nov 2021 80.70 -2.35 -2.83% 82.37 82.75 80.62 17,582,407
19 Nov 2021 83.05 0.45 0.54% 82.30 83.135 82.02 9,833,970
18 Nov 2021 82.60 -1.51 -1.8% 84.37 84.67 82.59 10,262,265
17 Nov 2021 84.11 0.42 0.5% 83.63 84.69 83.248 10,388,479
16 Nov 2021 83.69 -0.31 -0.37% 84.13 84.18 83.4038 7,092,250
13 Nov 2021 84.00 -0.02 -0.02% 83.75 84.195 83.0526 8,194,586
12 Nov 2021 84.02 0.01 0.01% 83.92 84.26 83.53 5,758,674
11 Nov 2021 84.01 1.29 1.56% 83.34 84.02 82.70 9,841,224
10 Nov 2021 82.72 0.04 0.05% 83.53 83.71 81.91 10,474,384
09 Nov 2021 82.68 1.07 1.31% 80.41 82.88 79.881 18,648,464
06 Nov 2021 81.61 -8.93 -9.86% 82.32 84.00 81.35 37,589,729
05 Nov 2021 90.54 1.86 2.1% 90.47 91.40 89.27 19,517,004
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211204 19:39:24