TipRanks
Go Ultimate55% OFF

Merck & Company (6MK) Historical Prices

DE:6MK historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026132.14135.16131.66134.32134.32+1.51%1,4940.97
Oct 29, 2026129.00133.20127.70132.32132.32+4.88%3,1572.06
Oct 28, 2026127.48127.48125.42126.16126.16-1.22%1,4590.96
Oct 27, 2026126.48127.94125.88127.72127.72+1.08%4860.32
Oct 26, 2026130.36130.72126.36126.36126.36-2.21%1,4630.97
Oct 23, 2026131.46131.48128.40129.22129.22-4.94%4620.30
Oct 22, 2026134.48136.44133.98135.94135.94+2.63%8200.54
Oct 21, 2026131.32132.66130.96132.46132.46+0.35%7760.52
Oct 20, 2026128.00132.00128.00132.00132.00+2.17%1,4500.96
Oct 19, 2026129.06130.84128.84129.20129.20-1.03%1,3740.91
Oct 16, 2026129.38130.80128.94130.54130.54-3.05%8750.58
Oct 15, 2026132.64135.06132.64134.64134.64+2.64%1,8751.26
Oct 14, 2026126.96131.18126.80131.18131.18+2.52%2,0481.39
Oct 13, 2026131.10131.46127.96127.96127.96-1.69%1,3540.91
Oct 12, 2026130.42130.76129.70130.16130.16+0.60%9460.63
Oct 09, 2026127.04129.48125.78129.38129.38+3.95%1,6491.12
Oct 08, 2026126.90127.90124.02124.46124.46-3.08%3180.21
Oct 07, 2026126.52128.42125.56128.42128.42+2.13%5170.34
Oct 06, 2026124.96125.80123.54125.74125.74+1.06%1,9821.33
Oct 05, 2026128.90128.90124.16124.42124.42-2.42%1,8071.22
Oct 02, 2026127.78129.22126.04127.50127.50-1.09%1,1030.74
Oct 01, 2026128.46128.90126.68128.90128.90-0.32%9120.61
Sep 30, 2026132.18133.00129.30129.32129.32-0.26%9900.66
Sep 29, 2026130.60132.22128.98129.66129.66-0.75%2,0031.22
Sep 28, 2026130.90131.86129.24130.64130.64+0.66%1,2190.70
Sep 25, 2026130.14130.50129.52129.78129.78-0.89%3730.21
Sep 24, 2026129.78132.56129.00130.94130.94+1.03%4510.25
Sep 23, 2026132.66132.66129.48129.60129.60-3.08%5130.28
Sep 22, 2026130.16134.18129.52133.72133.72+3.05%1,3480.73
Sep 21, 2026128.42130.12128.08129.76129.76+1.58%5010.27
Sep 18, 2026128.40128.82126.54127.74127.74-0.27%1,2080.64
Sep 17, 2026126.56128.08125.78128.08128.08+2.64%9710.51
Sep 16, 2026124.10125.40123.56124.78124.78+0.35%1,8430.99
Sep 15, 2026124.84125.30123.58124.34124.34-0.10%7010.37
Sep 14, 2026126.32127.36125.20125.20124.46+0.71%880.05
Sep 11, 2026124.46125.58123.98124.32123.59-0.26%7070.37
Sep 10, 2026127.10127.54124.24124.64123.91-1.69%7000.37
Sep 09, 2026126.88128.70126.56126.78126.03-0.58%1,8880.99
Sep 08, 2026128.44129.08127.52127.52126.77-1.25%1,2900.68
Sep 07, 2026131.84131.84127.22129.14128.38-0.54%1,7200.91
Sep 04, 2026130.50130.82129.76129.84129.08+0.22%7590.40
Sep 03, 2026130.34131.12128.68129.56128.80-0.08%6610.35
Sep 02, 2026129.58131.70129.04129.66128.90+0.65%2,4701.33
Sep 01, 2026127.76130.50127.48128.82128.06+1.18%9410.50
Aug 31, 2026128.04128.04126.44127.32126.57+0.00%8200.44
Aug 28, 2026128.90129.36125.22127.32126.57-1.99%9500.50
Aug 27, 2026131.10131.10128.24129.90129.14-1.58%3,4901.88
Aug 26, 2026133.92134.48131.60131.98131.20-0.14%1,5710.85
Aug 25, 2026129.46132.70128.72132.16131.38+2.23%2,1161.17
Aug 24, 2026131.14131.90128.46129.28128.52-1.58%2,9391.66