ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

MRK Merck and Co Inc

125.40
0.34 (0.27%)
After Hours
Last Updated: 07:19:00
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Merck and Co Inc MRK NYSE Common Stock
  Price Change Price Change % Share Price Last Trade
0.34 0.27% 125.40 07:19:00
Open Price Low Price High Price Close Price Previous Close
126.23 124.71 126.23 125.37 125.06
more quote information »

MRK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week126.11127.88124.71125.986,235,767-0.71-0.56%
1 Month121.79133.10120.38127.427,470,2953.612.96%
3 Months119.70133.10118.44125.068,417,8435.704.76%
6 Months103.62133.1099.14115.328,415,43021.7821.02%
1 Year115.69133.1099.14112.807,651,8339.718.39%
3 Years77.87133.1070.8993.149,984,60247.5361.04%
5 Years77.47133.1065.2588.0610,025,17847.9361.87%

MRK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
17 Apr 2024 125.06 -1.13 -0.90% 126.41 126.80 125.03 5,587,316
16 Apr 2024 126.19 0.45 0.36% 127.88 127.88 125.87 6,241,035
13 Apr 2024 125.74 -0.41 -0.33% 126.73 127.11 125.10 7,369,634
12 Apr 2024 126.15 -0.60 -0.47% 126.55 127.14 125.46 6,193,187
11 Apr 2024 126.75 0.04 0.03% 126.11 127.00 125.05 5,787,665
10 Apr 2024 126.71 0.15 0.12% 126.76 127.00 125.51 4,696,283
09 Apr 2024 126.56 -1.43 -1.12% 127.54 127.92 125.88 6,305,674
06 Apr 2024 127.99 0.33 0.26% 127.71 128.60 127.00 5,688,711
05 Apr 2024 127.66 -2.24 -1.72% 130.62 130.94 127.335 6,755,220
04 Apr 2024 129.90 -0.45 -0.35% 130.42 132.30 129.425 7,740,905
03 Apr 2024 130.35 -0.64 -0.49% 130.42 130.76 129.28 6,576,330
02 Apr 2024 130.99 -0.96 -0.73% 131.68 131.93 130.11 5,377,615
29 Mar 2024 131.95 0.20 0.15% 132.23 132.42 131.08 10,164,132
28 Mar 2024 131.75 6.23 4.96% 132.87 133.10 130.11 16,051,470
27 Mar 2024 125.52 0.21 0.17% 125.78 126.08 124.85 8,812,685
26 Mar 2024 125.31 1.46 1.18% 124.22 125.58 123.77 7,605,543
23 Mar 2024 123.85 0.23 0.19% 123.81 124.49 123.22 7,021,243
22 Mar 2024 123.62 -0.23 -0.19% 123.82 124.19 123.06 8,167,740
21 Mar 2024 123.85 1.65 1.35% 121.79 123.91 120.38 9,793,213
20 Mar 2024 122.20 0.76 0.63% 121.43 122.26 120.4275 11,694,548
19 Mar 2024 121.44 -0.08 -0.07% 121.83 122.51 121.125 8,299,468

Your Recent History

Delayed Upgrade Clock