Historical Stock Price
ETFs Holding MRK »    MRK Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
07/28/2020 $79.19 $80.21 $78.97 $79.69 8.11M
07/29/2020 $79.25 $79.74 $78.74 $79.35 6.11M
07/30/2020 $78.73 $79.28 $77.63 $78.99 6.83M
07/31/2020 $80.89 $81.68 $79.15 $80.24 11.73M
08/03/2020 $82.15 $83.80 $81.86 $82.54 10.12M
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 segments are: Pharmaceutical, which includes human health pharmaceutical products that consist of therapeutic and preventive agents for the treatment of human disorders, and human health vaccine products that consist of preventive pediatric, adolescent and adult vaccines; and Animal Health, which discovers, develops, manufactures and markets veterinary pharmaceuticals, vaccines and health management solutions and services, as well as a suite of digitally connected identification, traceability and monitoring products.
MRK historical stock prices picture
Merck and (MRK) has the following price history information. Looking back at MRK historical stock prices for the last five trading days, on July 28, 2020, MRK opened at $79.19, traded as high as $80.21 and as low as $78.97, and closed at $79.69. Trading volume was a total of 8.11M shares. On July 29, 2020, MRK opened at $79.25, traded as high as $79.74 and as low as $78.74, and closed at $79.35. Trading volume was a total of 6.11M shares. On July 30, 2020, MRK opened at $78.73, traded as high as $79.28 and as low as $77.63, and closed at $78.99. Trading volume was a total of 6.83M shares. On July 31, 2020, MRK opened at $80.89, traded as high as $81.68 and as low as $79.15, and closed at $80.24. Trading volume was a total of 11.73M shares. On August 03, 2020, MRK opened at $82.15, traded as high as $83.80 and as low as $81.86, and closed at $82.54. Trading volume was a total of 10.12M shares.

MRK Historical Stock Prices By Date:

MRK historical cagr picture

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: 08/04/2010
End date: 08/03/2020
Start price/share: $35.19
End price/share: $82.54
Starting shares: 284.17
Ending shares: 400.39
Dividends reinvested/share: $18.53
Total return: 230.48%
Average Annual Total Return: 12.69%
Starting investment: $10,000.00
Ending investment: $33,047.46
Years: 10.01
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/04/2010
End date: 08/03/2020
Start price/share: $35.19
End price/share: $82.54
Dividends collected/share: $18.53
Total return: 187.21%
Average Annual Total Return: 11.12%
Starting investment: $10,000.00
Ending investment: $28,719.26
Years: 10.01
Date Close
07/28/2020$79.69
07/29/2020$79.35
07/30/2020$78.99
07/31/2020$80.24
08/03/2020$82.54
MRK is categorized under the Healthcare sector; below are some other companies in the same sector:

MRNS Historical Stock Prices
MRSN Historical Stock Prices
MRTX Historical Stock Prices
MSON Historical Stock Prices
MSTX Historical Stock Prices
MTEM Historical Stock Prices
MTNB Historical Stock Prices
MWIV Historical Stock Prices
MYG Historical Stock Prices
MYGN Historical Stock Prices

Also explore: MRK shares outstanding history

MRK Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, 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.