Merck & Company Inc (MRK) Historical Stock Data
97.44 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MRK is down -0.36% a day on average. There have been 11 days where Merck & Company Inc closed green and 19 days where MRK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 101.44 | 101.17 | ↓$0.27 (-0.27%) | 100.85 | 101.69 | 8.68M |
| 2024-11-06 | 103.18 | 100.73 | ↓$2.45 (-2.37%) | 100.60 | 103.23 | 9.55M |
| 2024-11-05 | 101.36 | 101.65 | ↑$0.29 (0.29%) | 100.52 | 101.73 | 6.74M |
| 2024-11-04 | 102.00 | 101.87 | ↓$0.13 (-0.13%) | 100.95 | 102.53 | 9.18M |
| 2024-11-01 | 101.78 | 101.88 | ↑$0.10 (0.10%) | 101.21 | 102.72 | 10.18M |
| 2024-10-31 | 100.93 | 102.32 | ↑$1.39 (1.38%) | 98.60 | 103.23 | 17.41M |
| 2024-10-30 | 103.46 | 104.83 | ↑$1.37 (1.32%) | 102.90 | 105.00 | 13.89M |
| 2024-10-29 | 104.32 | 103.73 | ↓$0.58 (-0.56%) | 103.70 | 105.11 | 9.30M |
| 2024-10-28 | 104.60 | 104.23 | ↓$0.37 (-0.35%) | 103.93 | 105.00 | 6.97M |
| 2024-10-25 | 106.49 | 103.98 | ↓$2.51 (-2.36%) | 103.86 | 106.49 | 9.62M |
| 2024-10-24 | 106.05 | 105.88 | ↓$0.17 (-0.16%) | 105.26 | 106.62 | 8.30M |
| 2024-10-23 | 106.74 | 106.38 | ↓$0.36 (-0.34%) | 106.20 | 107.36 | 8.27M |
| 2024-10-22 | 105.91 | 106.64 | ↑$0.73 (0.69%) | 105.71 | 106.90 | 11.58M |
| 2024-10-21 | 109.08 | 106.34 | ↓$2.74 (-2.51%) | 106.18 | 109.17 | 11.44M |
| 2024-10-18 | 109.90 | 108.70 | ↓$1.20 (-1.09%) | 108.56 | 109.92 | 9.52M |
| 2024-10-17 | 110.14 | 109.75 | ↓$0.39 (-0.35%) | 109.50 | 110.19 | 8.54M |
| 2024-10-16 | 111.00 | 110.42 | ↓$0.58 (-0.52%) | 109.02 | 111.20 | 8.73M |
| 2024-10-15 | 109.96 | 111.53 | ↑$1.57 (1.43%) | 109.89 | 111.58 | 9.11M |
| 2024-10-14 | 109.43 | 109.69 | ↑$0.26 (0.24%) | 108.68 | 110.07 | 8.13M |
| 2024-10-11 | 109.10 | 109.73 | ↑$0.63 (0.58%) | 107.90 | 109.92 | 8.58M |
| 2024-10-10 | 110.70 | 109.40 | ↓$1.30 (-1.17%) | 109.17 | 110.83 | 6.01M |
Create an account or log in to view more rows.
$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?
$MRK nice