Merck & Company Inc (MRK) Historical Stock Data
98.05 ↓1.47 (-1.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MRK is down -0.21% a day on average. There have been 13 days where Merck & Company Inc closed green and 17 days where MRK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 98.83 | 98.05 | ↓$0.78 (-0.79%) | 97.90 | 99.67 | 10.83M |
| 2024-12-19 | 98.56 | 99.52 | ↑$0.96 (0.97%) | 97.82 | 99.94 | 8.50M |
| 2024-12-18 | 100.19 | 98.34 | ↓$1.85 (-1.85%) | 98.27 | 101.50 | 11.57M |
| 2024-12-17 | 99.90 | 100.06 | ↑$0.16 (0.16%) | 99.36 | 100.80 | 9.21M |
| 2024-12-16 | 101.25 | 100.06 | ↓$1.19 (-1.18%) | 100.05 | 102.28 | 11.27M |
| 2024-12-13 | 101.13 | 102.00 | ↑$0.87 (0.86%) | 100.53 | 102.57 | 10.12M |
| 2024-12-12 | 101.69 | 101.25 | ↓$0.44 (-0.43%) | 100.12 | 103.00 | 9.55M |
| 2024-12-11 | 100.70 | 99.75 | ↓$0.95 (-0.94%) | 99.26 | 101.45 | 21.61M |
| 2024-12-10 | 103.77 | 101.00 | ↓$2.77 (-2.67%) | 100.74 | 103.77 | 11.36M |
| 2024-12-09 | 102.86 | 103.79 | ↑$0.93 (0.90%) | 102.33 | 105.07 | 19.16M |
| 2024-12-06 | 103.61 | 103.09 | ↓$0.52 (-0.50%) | 102.69 | 103.95 | 11.47M |
| 2024-12-05 | 101.49 | 103.55 | ↑$2.06 (2.03%) | 101.35 | 104.14 | 11.06M |
| 2024-12-04 | 102.03 | 101.37 | ↓$0.66 (-0.65%) | 101.05 | 102.09 | 11.31M |
| 2024-12-03 | 100.75 | 101.85 | ↑$1.10 (1.09%) | 100.62 | 102.45 | 11.40M |
| 2024-12-02 | 101.73 | 100.61 | ↓$1.12 (-1.10%) | 100.46 | 101.85 | 13.70M |
| 2024-11-29 | 102.88 | 101.64 | ↓$1.24 (-1.20%) | 101.53 | 103.04 | 6.08M |
| 2024-11-27 | 101.65 | 103.12 | ↑$1.47 (1.45%) | 101.64 | 103.45 | 9.80M |
| 2024-11-26 | 101.48 | 101.62 | ↑$0.14 (0.14%) | 99.70 | 101.80 | 9.32M |
| 2024-11-25 | 100.09 | 101.16 | ↑$1.08 (1.07%) | 99.51 | 101.74 | 34.66M |
| 2024-11-22 | 100.33 | 99.18 | ↓$1.15 (-1.15%) | 98.93 | 101.79 | 14.03M |
| 2024-11-21 | 97.72 | 99.86 | ↑$2.14 (2.19%) | 96.95 | 100.48 | 15.67M |
| 2024-11-20 | 96.98 | 97.44 | ↑$0.46 (0.47%) | 96.66 | 98.84 | 12.14M |
| 2024-11-19 | 96.73 | 96.54 | ↓$0.19 (-0.20%) | 95.26 | 97.55 | 13.09M |
| 2024-11-18 | 96.56 | 96.56 | ↑$0.00 (0.00%) | 95.42 | 97.29 | 14.14M |
| 2024-11-15 | 97.92 | 96.31 | ↓$1.61 (-1.64%) | 94.48 | 97.92 | 16.46M |
| 2024-11-14 | 99.18 | 98.36 | ↓$0.82 (-0.83%) | 97.95 | 99.40 | 8.70M |
| 2024-11-13 | 98.51 | 98.50 | ↓$0.01 (-0.01%) | 97.90 | 99.45 | 8.87M |
| 2024-11-12 | 100.76 | 98.58 | ↓$2.18 (-2.16%) | 98.50 | 100.77 | 12.28M |
| 2024-11-11 | 102.53 | 100.73 | ↓$1.80 (-1.76%) | 100.46 | 103.40 | 10.07M |
| 2024-11-08 | 101.48 | 102.92 | ↑$1.44 (1.42%) | 101.00 | 103.23 | 9.21M |
Create an account or log in to view more rows.
$MRK we want higher!!!
$MRK back to business
$MRK When in doubt...
$MRK Chill out and chill some more. It's all temporary.
$MRK nice
$MRK FYI - leaning bullish
$MRK see you on the moon
$MRK when's the offering?
$MRK Is it Monday yet
$MRK PT?