Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Merck and Co Inc | MRK | NYSE | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
132.23 | 131.08 | 132.42 | 131.95 | 131.75 |
MRK Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 123.82 | 133.10 | 123.06 | 127.01 | 9,531,736 | 8.13 | 6.57% |
1 Month | 128.38 | 133.10 | 119.23 | 123.76 | 11,388,495 | 3.57 | 2.78% |
3 Months | 115.92 | 133.10 | 115.86 | 123.21 | 8,698,510 | 16.03 | 13.83% |
6 Months | 104.42 | 133.10 | 99.14 | 113.38 | 8,379,653 | 27.53 | 26.36% |
1 Year | 107.11 | 133.10 | 99.14 | 112.03 | 7,646,740 | 24.84 | 23.19% |
3 Years | 77.25 | 133.10 | 70.89 | 92.44 | 10,049,786 | 54.70 | 70.81% |
5 Years | 82.79 | 133.10 | 65.25 | 87.72 | 10,055,785 | 49.16 | 59.38% |
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 |