QQQ   296.26 (+1.00%)
AAPL   145.93 (+1.37%)
MSFT   248.16 (+0.06%)
META   151.74 (+3.01%)
GOOGL   99.37 (+1.90%)
AMZN   102.24 (+3.04%)
TSLA   177.90 (+11.00%)
NVDA   203.65 (+2.84%)
NIO   12.71 (+4.44%)
BABA   118.38 (-1.82%)
AMD   75.40 (+0.32%)
T   19.95 (-0.25%)
MU   63.87 (+1.70%)
F   13.27 (+2.71%)
CGC   2.93 (+6.16%)
GE   83.23 (+2.58%)
DIS   109.54 (-0.15%)
AMC   5.51 (+4.36%)
PFE   43.79 (-1.04%)
PYPL   81.83 (+1.26%)
NFLX   360.77 (-1.12%)
QQQ   296.26 (+1.00%)
AAPL   145.93 (+1.37%)
MSFT   248.16 (+0.06%)
META   151.74 (+3.01%)
GOOGL   99.37 (+1.90%)
AMZN   102.24 (+3.04%)
TSLA   177.90 (+11.00%)
NVDA   203.65 (+2.84%)
NIO   12.71 (+4.44%)
BABA   118.38 (-1.82%)
AMD   75.40 (+0.32%)
T   19.95 (-0.25%)
MU   63.87 (+1.70%)
F   13.27 (+2.71%)
CGC   2.93 (+6.16%)
GE   83.23 (+2.58%)
DIS   109.54 (-0.15%)
AMC   5.51 (+4.36%)
PFE   43.79 (-1.04%)
PYPL   81.83 (+1.26%)
NFLX   360.77 (-1.12%)
QQQ   296.26 (+1.00%)
AAPL   145.93 (+1.37%)
MSFT   248.16 (+0.06%)
META   151.74 (+3.01%)
GOOGL   99.37 (+1.90%)
AMZN   102.24 (+3.04%)
TSLA   177.90 (+11.00%)
NVDA   203.65 (+2.84%)
NIO   12.71 (+4.44%)
BABA   118.38 (-1.82%)
AMD   75.40 (+0.32%)
T   19.95 (-0.25%)
MU   63.87 (+1.70%)
F   13.27 (+2.71%)
CGC   2.93 (+6.16%)
GE   83.23 (+2.58%)
DIS   109.54 (-0.15%)
AMC   5.51 (+4.36%)
PFE   43.79 (-1.04%)
PYPL   81.83 (+1.26%)
NFLX   360.77 (-1.12%)
QQQ   296.26 (+1.00%)
AAPL   145.93 (+1.37%)
MSFT   248.16 (+0.06%)
META   151.74 (+3.01%)
GOOGL   99.37 (+1.90%)
AMZN   102.24 (+3.04%)
TSLA   177.90 (+11.00%)
NVDA   203.65 (+2.84%)
NIO   12.71 (+4.44%)
BABA   118.38 (-1.82%)
AMD   75.40 (+0.32%)
T   19.95 (-0.25%)
MU   63.87 (+1.70%)
F   13.27 (+2.71%)
CGC   2.93 (+6.16%)
GE   83.23 (+2.58%)
DIS   109.54 (-0.15%)
AMC   5.51 (+4.36%)
PFE   43.79 (-1.04%)
PYPL   81.83 (+1.26%)
NFLX   360.77 (-1.12%)
Top-Rated Dividend Stocks  
NYSE:MRK

Merck & Co., Inc. - MRK Stock Chart & Stock Price History

$105.38
-1.49 (-1.39%)
(As of 01/27/2023 12:00 AM ET)
Add
Compare
Today's Range
$105.11
▼
$106.68
50-Day Range
$104.23
▼
$114.84
52-Week Range
$72.88
▼
$115.49
Volume
7.63 million shs
Average Volume
8.80 million shs
Market Capitalization
$267.18 billion
P/E Ratio
17.53
Dividend Yield
2.73%
Price Target
$113.83

Merck & Co., Inc. Stock Price Performance

5 Day
Performance
-4.15%
1 Month
Performance
-6.01%
3 Month
Performance
+5.65%
Year-To-Date
Performance
-5.02%
1 Year
Performance
+30.78%

MRK Stock Chart for Friday, January, 27, 2023

MRK Chart by TradingView

Merck & Co., Inc. Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
01/27/2023$106.87$105.38
-1.39%		$106.68$105.117.63 million shs$267.18 billion
01/26/2023$108.59$106.87
-1.58%		$108.55$105.829.66 million shs$270.96 billion
01/25/2023$108.52$108.59
+0.06%		$109.93$108.336.17 million shs$275.32 billion
01/24/2023$109.88$108.52
-1.24%		$110.00$96.367.38 million shs$275.14 billion
01/23/2023$109.94$109.88
-0.05%		$110.36$109.178.95 million shs$278.59 billion
01/20/2023$109.90$109.94
+0.04%		$109.99$108.659.25 million shs$278.74 billion
01/19/2023$108.79$109.90
+1.02%		$110.18$108.106.75 million shs$278.64 billion
01/18/2023$110.45$108.79
-1.50%		$110.10$108.588.79 million shs$275.83 billion
01/17/2023$112.25$110.45
-1.60%		$112.49$110.3210.24 million shs$280.03 billion
01/16/2023$112.25$112.25$112.44$110.76305,514 shs$284.60 billion
01/13/2023$111.77$112.25
+0.43%		$112.44$110.955.74 million shs$284.60 billion
01/12/2023$111.07$111.77
+0.63%		$112.10$110.038.91 million shs$283.38 billion
01/11/2023$110.81$111.07
+0.23%		$111.31$108.758.61 million shs$281.61 billion
01/10/2023$110.38$110.81
+0.39%		$112.01$109.8811.95 million shs$280.95 billion
01/09/2023$114.84$110.38
-3.88%		$114.93$109.9412.85 million shs$279.86 billion
01/06/2023$113.64$114.84
+1.06%		$115.49$114.058.58 million shs$291.16 billion
01/05/2023$112.08$113.64
+1.39%		$113.91$111.429.57 million shs$288.12 billion
01/04/2023$111.14$112.08
+0.85%		$112.61$111.248.70 million shs$284.17 billion
01/03/2023$110.95$111.14
+0.17%		$111.20$109.498.06 million shs$281.78 billion
01/02/2023$110.95$110.95$111.42$110.12298,730 shs$281.30 billion
12/30/2022$110.82$110.95
+0.12%		$111.42$110.125.49 million shs$281.30 billion
12/29/2022$111.08$110.82
-0.23%		$111.70$110.754.46 million shs$280.97 billion
12/28/2022$112.12$111.08
-0.93%		$112.89$111.065.08 million shs$281.63 billion
12/27/2022$111.86$112.12
+0.23%		$112.59$111.534.92 million shs$284.27 billion
12/26/2022$111.86$111.86$112.12$110.87264,914 shs$283.61 billion
12/23/2022$111.24$111.86
+0.56%		$112.13$110.874.54 million shs$283.61 billion
12/22/2022$111.11$111.24
+0.12%		$111.69$110.218.37 million shs$282.04 billion
12/21/2022$109.71$111.11
+1.28%		$111.19$109.546.58 million shs$281.71 billion
12/20/2022$109.44$109.71
+0.25%		$110.66$109.167.99 million shs$278.16 billion
12/19/2022$109.20$109.44
+0.22%		$110.10$108.776.94 million shs$277.47 billion
12/16/2022$109.63$109.20
-0.39%		$109.70$108.2729.36 million shs$276.87 billion
12/15/2022$111.55$109.63
-1.72%		$110.77$109.239.78 million shs$277.96 billion
12/14/2022$110.91$111.55
+0.58%		$112.17$110.0410.49 million shs$282.82 billion
12/13/2022$108.97$110.91
+1.78%		$111.26$109.0015.76 million shs$281.20 billion
12/12/2022$108.78$108.97
+0.17%		$109.10$107.329.96 million shs$276.28 billion
12/09/2022$110.85$108.78
-1.87%		$111.37$108.759.63 million shs$275.80 billion
12/08/2022$110.09$110.85
+0.69%		$111.02$110.127.17 million shs$281.05 billion
12/07/2022$108.93$110.09
+1.06%		$110.71$109.008.23 million shs$279.12 billion
12/06/2022$110.01$108.93
-0.98%		$110.76$108.427.44 million shs$276.18 billion
12/05/2022$110.04$110.01
-0.03%		$110.23$109.216.92 million shs$278.92 billion
12/02/2022$109.80$110.04
+0.22%		$110.09$108.716.89 million shs$278.99 billion
12/01/2022$110.12$109.80
-0.29%		$110.98$108.7710.07 million shs$278.39 billion
11/30/2022$108.84$110.12
+1.18%		$110.33$107.6317.28 million shs$279.20 billion
11/29/2022$108.45$108.84
+0.36%		$109.06$107.559.35 million shs$275.95 billion
11/28/2022$107.50$108.45
+0.88%		$108.90$107.139.45 million shs$274.96 billion
11/25/2022$106.82$107.50
+0.64%		$107.50$106.563.16 million shs$272.56 billion
11/24/2022$106.82$106.82$107.30$106.305.75 million shs$270.83 billion
11/23/2022$106.90$106.82
-0.07%		$107.30$106.305.75 million shs$270.83 billion
11/22/2022$105.61$106.90
+1.22%		$107.10$106.058.29 million shs$271.03 billion
11/21/2022$104.23$105.61
+1.32%		$105.87$104.238.87 million shs$267.76 billion
11/18/2022$102.31$104.23
+1.88%		$104.60$102.6311.55 million shs$264.26 billion
11/17/2022$99.93$102.31
+2.38%		$102.35$100.278.50 million shs$259.40 billion
11/16/2022$99.60$99.93
+0.33%		$100.80$99.498.76 million shs$253.36 billion
11/15/2022$100.35$99.60
-0.75%		$100.74$98.717.96 million shs$252.53 billion
11/14/2022$97.96$100.35
+2.44%		$101.69$98.708.84 million shs$254.43 billion
11/11/2022$101.89$97.96
-3.86%		$100.81$97.3313.34 million shs$248.37 billion
11/10/2022$101.59$101.89
+0.30%		$102.81$100.609.55 million shs$258.33 billion
11/09/2022$101.50$101.59
+0.09%		$103.76$101.2810.29 million shs$257.57 billion
11/08/2022$100.07$101.50
+1.43%		$101.97$99.538.23 million shs$257.34 billion
11/07/2022$99.20$100.07
+0.88%		$100.36$97.678.64 million shs$253.51 billion
11/04/2022$98.75$99.20
+0.46%		$99.38$97.968.87 million shs$251.30 billion
11/03/2022$99.40$98.75
-0.65%		$99.24$98.009.18 million shs$250.16 billion
11/02/2022$99.76$99.40
-0.36%		$101.03$98.989.38 million shs$251.81 billion
11/01/2022$101.20$99.76
-1.42%		$101.07$98.9511.08 million shs$252.72 billion
10/31/2022$100.77$101.20
+0.43%		$101.36$99.3110.85 million shs$256.37 billion
10/28/2022$99.74$100.77
+1.03%		$101.14$98.5511.22 million shs$255.28 billion
10/27/2022$98.41$99.74
+1.35%		$101.50$99.5011.96 million shs$252.67 billion
10/26/2022$97.71$98.41
+0.72%		$99.28$98.0010.37 million shs$249.30 billion
This page (NYSE:MRK) was last updated on 1/27/2023 by MarketBeat.com Staff