Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Merck & Company (1MRKX) Historical Prices

0 Followers
IT:1MRKX historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 2026131.66132.00130.96131.66131.66+0.63%00.00
Nov 10, 2026132.70134.00130.84130.84130.84-0.59%2541.63
Nov 09, 2026132.06133.12131.12131.66131.66+0.03%2251.48
Nov 06, 2026131.62132.28131.10131.62131.62-1.63%00.00
Nov 05, 2026135.12136.26133.68133.80133.80+1.35%7605.33
Nov 04, 2026128.66132.44128.00132.02132.02+1.71%3212.31
Nov 03, 2026129.80130.46129.40129.80129.80-2.01%00.00
Nov 02, 2026132.02133.24131.98132.46132.46-1.12%1451.03
Oct 30, 2026131.66134.70131.66133.96133.96+1.12%2972.15
Oct 29, 2026129.10133.60128.96132.48132.48+4.88%5734.43
Oct 28, 2026128.26128.26125.60126.32126.32-1.02%3072.42
Oct 27, 2026127.62128.14127.16127.62127.62+0.71%00.00
Oct 26, 2026130.32130.32128.20126.72126.72-2.03%560.44
Oct 23, 2026131.44131.44128.72129.34129.34-5.06%360.28
Oct 22, 2026134.60136.66134.26136.24136.24+2.59%4073.29
Oct 21, 2026132.96133.02132.96132.80132.80+0.62%730.60
Oct 20, 2026131.98131.98131.98131.98131.98+2.23%110.09
Oct 19, 2026128.62129.50128.62129.10129.10-1.15%600.48
Oct 16, 2026129.74130.34129.70130.60130.60-3.09%160.13
Oct 15, 2026133.20134.62132.80134.76134.76+5.20%830.67
Oct 14, 2026130.52130.52130.52131.22131.22+2.44%190.15
Oct 13, 2026131.66133.54129.62128.10128.10-1.54%900.72
Oct 12, 2026129.86129.86129.86130.10130.10+0.42%600.48
Oct 09, 2026128.02129.56127.30129.56129.56+3.96%750.61
Oct 08, 2026126.40126.40125.06124.62124.62-3.03%860.70
Oct 07, 2026127.62128.52127.62128.52128.52+2.11%40.03
Oct 06, 2026125.02125.02125.02125.86125.86-1.07%90.07
Oct 05, 2026127.22130.54126.42127.22127.220.00%00.00
Oct 02, 2026130.54130.54126.42127.22127.22-1.33%980.81
Oct 01, 2026126.86129.78126.86128.94128.94-0.59%1,0079.20
Sep 30, 2026129.94129.94129.94129.70129.70-0.06%720.67
Sep 29, 2026129.78131.12129.24129.78129.78-0.63%00.00
Sep 28, 2026129.42130.60129.42130.60130.60+0.72%150.14
Sep 25, 2026129.46129.66127.90129.66129.66-1.10%910.82
Sep 24, 2026131.10131.38130.36131.10131.10+1.08%00.00
Sep 23, 2026129.38129.38129.38129.70129.70-3.11%730.61
Sep 22, 2026130.00133.00129.62133.86133.86+3.22%2091.79
Sep 21, 2026126.70128.98115.40129.68129.68+1.49%2572.21
Sep 18, 2026128.14129.96126.66127.78127.78+0.03%3983.44
Sep 17, 2026128.14128.14126.90127.74127.74+2.42%210.18
Sep 16, 2026125.96125.96125.96124.72124.72+0.26%350.30
Sep 15, 2026123.74123.74123.74124.40124.40+2.67%10.01
Sep 14, 2026121.16121.16121.16121.16121.16-2.21%00.00
Sep 11, 2026124.00124.64124.00124.64123.90+0.42%200.17
Sep 10, 2026127.00127.00124.12124.12123.39-2.42%700.59
Sep 09, 2026127.20127.20127.20127.20126.45-0.62%00.00
Sep 08, 2026126.34129.66126.34128.00127.24-1.04%310.26
Sep 07, 2026130.04130.04130.04129.34128.58-0.29%850.67
Sep 04, 2026128.28129.72128.28129.72128.95+0.23%910.70
Sep 03, 2026130.46130.46128.94129.42128.66-0.58%860.65