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 charts Register for streaming realtime charts, analysis tools, and prices.

MRK Merck and Co Inc

94.79
0.00 (0.00%)
18 Mar 2025 - Closed
Delayed by 15 minutes
Data Download:
Daily CSV Intraday CSV
Share Name Share Symbol Market Type
Merck and Co Inc NYSE:MRK NYSE Common Stock
  Price Change % Change Share Price
  0.00 0.00% 94.79
High Price Low Price Open Price Shares Traded Last Trade
0 00:00:00

Merck (MRK) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
17 Mar 202594.790.220.23%93.0895.295612,236,288
14 Mar 202594.57-0.14-0.15%93.4594.87512,680,037
13 Mar 202594.711.361.46%93.4096.3416,568,837
12 Mar 202593.35-1.38-1.46%92.857594.4011,893,524
11 Mar 202594.73-0.50-0.53%93.5895.3821,903,357
10 Mar 202595.230.580.61%94.68597.0021,369,540
07 Mar 202594.650.650.69%93.8597.3724,086,689
06 Mar 202594.000.810.87%91.7894.0511,371,537
05 Mar 202593.190.630.68%90.5093.4513,106,494
04 Mar 202592.56-0.59-0.63%92.3295.3615,059,347
03 Mar 202593.150.900.98%91.77593.2113,611,979
28 Feb 202592.251.671.84%90.6592.3515,471,175
27 Feb 202590.581.201.34%89.2590.9710,699,689
26 Feb 202589.38-2.05-2.24%88.8691.3713,526,213
25 Feb 202591.430.160.18%90.4493.05518,261,502
24 Feb 202591.271.771.98%88.9391.8519,411,088
21 Feb 202589.501.822.08%87.0189.5315,702,224
20 Feb 202587.682.082.43%85.9087.7014,841,959
19 Feb 202585.602.312.77%82.8585.6317,486,329
18 Feb 202583.290.280.34%81.0483.5925,854,104
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 Week94.9496.3492.857594.4915,056,409-0.15-0.16%
1 Month81.1397.3781.0491.6016,257,09613.6616.84%
3 Months99.22102.9781.0492.6914,569,402-4.43-4.46%
6 Months118.40119.3881.0498.4812,807,996-23.61-19.94%
1 Year121.83134.6381.04108.5510,507,863-27.04-22.19%
3 Years79.18134.6378.63104.689,307,59615.6119.71%
5 Years71.59134.6365.2592.6610,158,35423.2032.41%