Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Merck & Company (MRK) Historical Prices

MX:MRK historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,840.002,840.002,799.522,814.002,814.00+1.22%1060.06
Oct 29, 20262,785.002,800.012,770.002,780.002,780.00+6.43%700.04
Oct 28, 20262,620.002,627.802,612.002,612.002,612.00-1.55%800.05
Oct 27, 20262,652.002,653.002,652.002,653.002,653.00+2.03%2220.13
Oct 26, 20262,600.102,600.102,600.102,600.102,600.10-3.98%310.02
Oct 23, 20262,708.002,708.002,708.002,708.002,708.00-3.04%630.04
Oct 22, 20262,843.002,846.002,793.002,793.002,793.00-0.25%1,9891.16
Oct 21, 20262,750.012,800.002,750.012,800.002,800.00+2.56%200.01
Oct 20, 20262,730.002,730.002,730.002,730.002,730.00+2.25%80.00
Oct 19, 20262,670.002,670.002,670.002,670.002,670.00-0.69%2590.12
Oct 16, 20262,688.512,688.512,688.512,688.512,688.51-0.72%460.02
Oct 15, 20262,736.622,736.622,708.002,708.002,708.00-0.55%470.02
Oct 14, 20262,724.002,724.002,723.002,723.002,723.00+4.37%9960.46
Oct 13, 20262,635.002,635.002,600.002,609.002,609.00-1.47%6,4183.10
Oct 12, 20262,648.002,648.002,648.002,648.002,648.00-1.56%80.00
Oct 09, 20262,690.002,690.002,690.002,690.002,690.00+6.68%250.01
Oct 08, 20262,531.002,531.002,521.502,521.502,521.50-1.54%460.02
Oct 07, 20262,572.842,580.002,561.002,561.002,561.00+0.91%870.03
Oct 06, 20262,530.002,538.002,530.002,538.002,538.00-0.04%690.02
Oct 05, 20262,501.102,539.002,501.102,539.002,539.00-2.86%790.03
Oct 02, 20262,613.002,613.832,613.002,613.832,613.83-1.71%1550.05
Oct 01, 20262,659.202,687.992,612.012,659.202,659.20+0.00%00.00
Sep 30, 20262,650.002,659.202,650.002,659.202,659.20-1.14%690.02
Sep 29, 20262,690.002,690.002,690.002,690.002,690.00+2.28%170.01
Sep 28, 20262,630.002,685.002,630.002,630.002,630.00+0.00%00.00
Sep 25, 20262,630.002,630.002,630.002,630.002,630.00+0.08%420.01
Sep 24, 20262,650.002,650.002,627.282,628.012,628.01+1.12%4950.16
Sep 23, 20262,599.002,599.002,599.002,599.002,599.00-1.24%120.00
Sep 22, 20262,643.002,650.002,631.602,631.602,631.60+4.26%1270.04
Sep 21, 20262,524.002,600.002,524.002,524.002,524.00+0.00%00.00
Sep 18, 20262,524.002,524.002,524.002,524.002,524.00-0.04%470.01
Sep 17, 20262,525.002,525.002,525.002,525.002,525.00+3.27%220.01
Sep 16, 20262,445.002,445.002,445.002,445.002,445.00+0.00%00.00
Sep 15, 20262,445.002,445.002,445.002,445.002,445.00+0.61%120.00
Sep 14, 20262,444.732,531.152,444.732,444.732,430.16+0.00%00.00
Sep 11, 20262,449.312,460.012,443.002,444.732,430.16-0.38%9,2252.85
Sep 10, 20262,456.312,456.312,454.002,454.002,439.37-1.84%7,0652.24
Sep 09, 20262,511.522,511.522,500.002,500.002,485.10+0.81%6110.19
Sep 08, 20262,516.452,522.002,480.002,480.002,465.22-2.19%1,7420.56
Sep 07, 20262,535.532,750.002,535.452,535.532,520.42+0.00%00.00
Sep 04, 20262,535.532,535.532,535.532,535.532,520.42-1.30%3,6461.19
Sep 03, 20262,520.002,569.002,520.002,569.002,553.69+0.00%310.01
Sep 02, 20262,587.002,587.002,569.002,569.002,553.69+1.98%890.03
Sep 01, 20262,519.002,587.002,519.002,519.002,503.98+0.00%00.00
Aug 31, 20262,519.002,550.002,500.002,519.002,503.98+0.00%00.00
Aug 28, 20262,559.002,559.002,512.002,519.002,503.98-1.56%1150.03
Aug 27, 20262,559.002,559.002,559.002,559.002,543.75-1.36%350.01
Aug 26, 20262,608.002,608.002,594.362,594.362,578.90-1.32%6,8462.04
Aug 25, 20262,629.002,629.002,629.002,629.002,613.33+2.70%280.01
Aug 24, 20262,571.002,571.002,526.032,559.862,544.60-0.39%830.02