Struggling With Great Stock Picks? Discover StockInvest.us Top Gems!

Range Low Price High Price Comment
30 days $124.50 $132.80 Monday, 13th May 2024 MRK stock ended at $129.29. This is 0.592% less than the trading day before Friday, 10th May 2024. During the day the stock fluctuated 1.32% from a day low at $128.02 to a day high of $129.71.
90 days $119.23 $133.10
52 weeks $99.14 $133.10

Historical Merck & Company Inc prices

Date Open High Low Close Volume
Nov 10, 2023 $102.84 $103.35 $100.60 $101.39 5 585 411
Nov 09, 2023 $104.71 $104.71 $102.16 $102.38 4 158 008
Nov 08, 2023 $103.98 $105.17 $103.84 $104.40 8 147 417
Nov 07, 2023 $104.35 $104.72 $103.73 $104.00 6 479 099
Nov 06, 2023 $104.08 $104.37 $103.14 $104.34 4 349 752
Nov 03, 2023 $103.37 $104.25 $102.79 $103.38 5 966 762
Nov 02, 2023 $102.74 $103.06 $101.65 $102.85 5 369 883
Nov 01, 2023 $103.55 $104.23 $102.73 $102.85 5 803 676
Oct 31, 2023 $102.77 $103.55 $101.40 $102.70 7 522 425
Oct 30, 2023 $103.28 $104.50 $102.61 $102.68 6 905 329
Oct 27, 2023 $105.32 $105.57 $102.22 $102.82 8 930 514
Oct 26, 2023 $103.10 $107.23 $102.99 $105.55 10 714 056
Oct 25, 2023 $103.35 $104.61 $102.95 $103.63 6 677 429
Oct 24, 2023 $103.32 $104.06 $102.68 $103.03 6 292 005
Oct 23, 2023 $102.83 $104.15 $102.67 $103.35 6 714 798
Oct 20, 2023 $99.99 $103.36 $99.99 $102.67 12 425 056
Oct 19, 2023 $101.66 $101.73 $99.14 $100.43 7 636 058
Oct 18, 2023 $104.11 $104.46 $101.91 $101.99 5 382 201
Oct 17, 2023 $104.00 $104.49 $103.15 $104.17 5 826 138
Oct 16, 2023 $104.20 $105.37 $104.06 $104.14 6 357 441
Oct 13, 2023 $103.61 $104.52 $102.78 $104.01 5 647 106
Oct 12, 2023 $103.52 $103.95 $102.94 $103.59 4 059 537
Oct 11, 2023 $104.00 $104.21 $102.85 $103.46 5 372 456
Oct 10, 2023 $104.32 $104.46 $103.16 $103.61 7 170 443
Oct 09, 2023 $103.50 $105.19 $103.31 $104.50 3 861 871

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use MRK stock historical prices to predict future price movements?
Trend Analysis: Examine the MRK stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the MRK stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Merck & Company Inc

Merck Merck & Co., Inc. operates as a healthcare company worldwide. It operates through two segments, Pharmaceutical and Animal Health. The Pharmaceutical segment offers human health pharmaceutical products in the areas of oncology, hospital acute care, immunology, neuroscience, virology, cardiovascular, and diabetes, as well as vaccine products, such as preventive pediatric, adolescent, and adult vaccines. The Animal Health segment discovers, develops... MRK Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT