Historical Stock Price
| Home |
| Free Dividend Report |
| MRK Dividend History |
| MRK Historical Stock Prices |
| Preferred Stock Newsletter |
| MRK Options Chain |
| MRK Message Board |
Merck and (MRK) has the following price history information. Looking back at MRK historical stock prices for the last five trading days, on April 11, 2024, MRK opened at $126.55, traded as high as $127.14 and as low as $125.46, and closed at $126.15. Trading volume was a total of 6.19M shares. On April 12, 2024, MRK opened at $127.04, traded as high as $127.11 and as low as $125.10, and closed at $125.74. Trading volume was a total of 7.37M shares. On April 15, 2024, MRK opened at $126.69, traded as high as $127.82 and as low as $125.87, and closed at $126.19. Trading volume was a total of 6.24M shares. On April 16, 2024, MRK opened at $126.56, traded as high as $126.80 and as low as $125.03, and closed at $125.06. Trading volume was a total of 5.59M shares. On April 17, 2024, MRK opened at $125.67, traded as high as $126.19 and as low as $124.71, and closed at $125.37. Trading volume was a total of 6.12M shares.
MRK Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Merck and shares, starting with a $10,000 purchase of MRK, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/17/2024 | ||
| Start price/share: | $55.12 | ||
| End price/share: | $125.37 | ||
| Starting shares: | 181.42 | ||
| Ending shares: | 246.53 | ||
| Dividends reinvested/share: | $22.13 | ||
| Total return: | 209.07% | ||
| Average Annual Total Return: | 11.95% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $30,900.99 | ||
| Years: | 9.99 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/17/2024 | ||
| Start price/share: | $55.12 | ||
| End price/share: | $125.37 | ||
| Dividends collected/share: | $22.13 | ||
| Total return: | 167.59% | ||
| Average Annual Total Return: | 10.35% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $26,760.18 | ||
| Years: | 9.99 | ||
 | |||||
| MRK Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/11/2024 | $126.55 | $127.14 | $125.46 | $126.15 | 6.19M |
| 04/12/2024 | $127.04 | $127.11 | $125.10 | $125.74 | 7.37M |
| 04/15/2024 | $126.69 | $127.82 | $125.87 | $126.19 | 6.24M |
| 04/16/2024 | $126.56 | $126.80 | $125.03 | $125.06 | 5.59M |
| 04/17/2024 | $125.67 | $126.19 | $124.71 | $125.37 | 6.12M |
|
| About Merck and |
| Merck & Co. is a global health care company that delivers health solutions through its prescription medicines, vaccines, biologic therapies and animal health products. Co.'s reportable segments are: the Pharmaceutical and Animal Health. The Pharmaceutical segment includes human health pharmaceutical and vaccine products. The Animal Health segment discovers, develops, manufactures and markets a range of veterinary pharmaceuticals, vaccines and health management solutions and services, as well as a suite of digitally connected identification, traceability and monitoring products. |
| MRK Historical Closing Prices | |
| Date | Close |
| 04/11/2024 | $126.15 |
| 04/12/2024 | $125.74 |
| 04/15/2024 | $126.19 |
| 04/16/2024 | $125.06 |
| 04/17/2024 | $125.37 |
| Healthcare Historical Prices |
| MRK is categorized under the Healthcare sector; below are some other companies in the same sector:
MRNS Historical Stock Prices Also explore: MRK shares outstanding history
|
Free MRK Email Alerts:
MRK Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.