Buy
Sell
Share Name Share Symbol Market Type
Merck and Co Inc NYSE:MRK NYSE Common Stock
  Price Change % Change Share Price High Price Low Price Open Price Shares Traded Last Trade
  -0.72 -0.92% 77.45 78.655 77.15 77.81 11,591,631 00:45:00

Merck (MRK) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
11 May 202177.46-0.71-0.91%77.1578.65511,591,019
10 May 202178.17-0.24-0.31%78.1679.1810,430,595
07 May 202178.410.630.81%77.8178.6611,641,503
06 May 202177.780.080.1%76.68577.85512,280,172
05 May 202177.701.712.25%76.77877.7316,022,637
04 May 202175.990.010.01%75.52576.46529,939,802
03 May 202175.981.481.99%74.1376.0211,962,484
30 Apr 202174.500.821.11%73.4875.0817,221,703
29 Apr 202173.68-3.41-4.42%72.8575.7429,127,246
28 Apr 202177.09-0.27-0.35%76.8678.02511,047,534
27 Apr 202177.36-0.17-0.22%77.2277.948,678,073
26 Apr 202177.53-0.35-0.45%77.3078.007,472,537
23 Apr 202177.88-0.08-0.1%77.45578.208,204,515
22 Apr 202177.96-1.27-1.6%77.5679.0612,694,810
21 Apr 202179.230.660.84%78.6779.4911,266,301
20 Apr 202178.570.911.17%77.6879.1410,591,475
19 Apr 202177.660.190.25%76.9777.878,144,154
16 Apr 202177.470.811.06%76.81577.7511,921,092
15 Apr 202176.660.260.34%76.0577.3313,870,324
14 Apr 202176.40-0.03-0.04%76.0276.78568,026,817
13 Apr 202176.430.210.28%75.8776.768,226,764
12 Apr 202176.22-0.09-0.12%75.9876.609,512,250
Download more Merck and Co Inc Historical Data

Merck and Co Inc (MRK) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week76.3179.1875.52577.6512,062,9421.141.49%
1 Month76.0079.4972.8576.6512,190,1071.451.91%
3 Months75.3779.4971.71575.9012,573,9432.082.76%
6 Months82.2785.6071.71577.7710,956,473-4.82-5.86%
1 Year76.0387.8071.71578.869,887,0701.421.87%
3 Years58.1692.6457.4977.9410,096,90219.2933.17%
5 Years54.7092.6452.8371.209,802,37322.7541.59%
ADVFN Advertorial
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:20210512 01:03:33