ADVFN Logo

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 alerts Register for real-time alerts, custom portfolio, and market movers

MRK Merck and Co Inc

131.95
0.20 (0.15%)
Mar 28 2024 - Closed
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
0.20 0.15% 131.95 19:00:00
Open Price Low Price High Price Close Price Previous Close
132.23 131.08 132.42 131.95 131.75
more quote information »

MRK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week123.82133.10123.06127.019,531,7368.136.57%
1 Month128.38133.10119.23123.7611,388,4953.572.78%
3 Months115.92133.10115.86123.218,698,51016.0313.83%
6 Months104.42133.1099.14113.388,379,65327.5326.36%
1 Year107.11133.1099.14112.037,646,74024.8423.19%
3 Years77.25133.1070.8992.4410,049,78654.7070.81%
5 Years82.79133.1065.2587.7210,055,78549.1659.38%

MRK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 131.95 0.20 0.15% 132.23 132.42 131.08 10,164,132
Mar 27 2024 131.75 6.23 4.96% 132.87 133.10 130.11 16,051,470
Mar 26 2024 125.52 0.21 0.17% 125.78 126.08 124.85 8,812,685
Mar 25 2024 125.31 1.46 1.18% 124.22 125.58 123.77 7,605,543
Mar 22 2024 123.85 0.23 0.19% 123.81 124.49 123.22 7,021,243
Mar 21 2024 123.62 -0.23 -0.19% 123.82 124.19 123.06 8,167,740
Mar 20 2024 123.85 1.65 1.35% 121.79 123.91 120.38 9,793,213
Mar 19 2024 122.20 0.76 0.63% 121.43 122.26 120.4275 11,694,548
Mar 18 2024 121.44 -0.08 -0.07% 121.83 122.51 121.125 8,299,468
Mar 15 2024 121.52 1.01 0.84% 119.41 121.94 119.41 44,251,362
Mar 14 2024 120.51 -1.65 -1.35% 121.40 121.40 119.66 10,132,459
Mar 13 2024 122.16 -0.50 -0.41% 123.21 123.21 120.80 9,186,064
Mar 12 2024 122.66 -0.11 -0.09% 123.03 123.21 121.43 11,621,493
Mar 11 2024 122.77 -0.73 -0.59% 123.97 124.65 121.84 7,769,854
Mar 08 2024 123.50 -0.49 -0.40% 123.23 124.035 122.06 9,822,239
Mar 07 2024 123.99 0.24 0.19% 123.22 124.53 122.82 8,982,184
Mar 06 2024 123.75 0.92 0.75% 122.81 124.76 122.51 8,250,254
Mar 05 2024 122.83 -1.22 -0.98% 124.67 125.04 122.39 8,277,823
Mar 04 2024 124.05 -2.91 -2.29% 124.46 126.54 123.29 12,705,933
Mar 01 2024 126.96 -0.19 -0.15% 126.85 127.85 126.42 6,023,447
Feb 29 2024 127.15 -1.04 -0.81% 128.38 128.8525 127.06 11,244,714
See More Historical Prices »

Your Recent History

Delayed Upgrade Clock