Home

Merck & Co (MRK)

82.43
+0.91 (1.12%)
NYSE · Last Trade: Jul 16th, 11:05 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Merck & Co (MRK)

DateOpenHighLowCloseVolumeAdjusted Close
7/16/202581.4582.6481.4582.4311,517,00582.43
7/15/202583.7884.3681.3081.5210,826,39881.52
7/14/202583.4384.3083.1183.6710,368,39983.67
7/11/202584.0284.1382.2683.369,717,43083.36
7/10/202583.6485.0083.1784.0214,737,84684.02
7/09/202582.3884.4881.8983.7118,444,03183.71
7/08/202580.9482.3880.3481.3712,750,03581.37
7/07/202580.9581.5480.1580.9015,776,38580.90
7/03/202582.5582.6080.7080.937,734,57980.93
7/02/202582.0682.8181.8982.3916,051,35682.39
7/01/202578.9683.0778.6081.8121,799,05281.81
6/30/202579.2579.3978.3879.1613,894,77479.16
6/27/202579.0679.5478.1479.1060,202,59479.10
6/26/202579.8480.2578.3778.8313,749,42978.83
6/25/202579.6480.1279.1679.6712,752,40879.67
6/24/202580.3781.4679.0980.3215,905,86280.32
6/23/202579.2480.2278.9980.1618,552,06480.16
6/20/202579.2579.9278.6079.0634,602,31979.06
6/18/202578.0580.3177.1079.2923,803,46279.29
6/17/202580.2880.7078.1978.2814,033,46078.28
6/16/202580.8881.3579.7180.9612,568,28280.96
6/13/202581.6582.4481.4581.7114,550,53780.90
6/12/202580.1982.1180.0781.8213,168,53981.01
6/11/202581.3581.6879.9880.3211,802,38179.52
6/10/202579.3481.8879.3381.3513,246,86780.54
6/09/202579.6180.4178.6779.3318,304,02378.54
6/06/202578.3079.4978.2178.979,863,51678.19
6/05/202578.4178.5577.2577.6213,995,67676.85
6/04/202577.4779.1477.3378.2713,009,12477.49
6/03/202576.0077.1975.4477.1418,138,64976.38
6/02/202577.0277.0275.4076.2511,270,89575.49
5/30/202576.9477.5675.5976.8420,642,25976.08
5/29/202575.6977.0075.6976.4010,786,79775.64
5/28/202577.4377.7275.5976.1712,283,61975.41
5/27/202578.0178.2077.0577.5911,884,52776.82
5/23/202577.5477.9077.0877.5810,903,30776.81
5/22/202576.7278.3676.6877.8411,798,77477.07
5/21/202577.7678.1076.8776.9811,878,46376.22
5/20/202577.5579.1877.4277.9713,261,81877.20
5/19/202575.9677.2575.6977.2311,678,96476.46
5/16/202574.9876.1774.3776.0615,021,84275.31
5/15/202573.7774.8173.3174.8015,274,47674.06
5/14/202577.4677.4673.3273.4723,711,62772.74
5/13/202576.9578.5576.5676.6323,348,27775.87
5/12/202575.9281.2775.8380.4321,760,56079.63
5/09/202577.9678.4575.8275.9715,614,56375.22
5/08/202578.5078.8076.9377.6515,058,35976.88
5/07/202579.6279.9078.7679.1212,225,81878.34
5/06/202582.4782.4878.2979.0416,988,37978.26
5/05/202583.2383.5881.9182.848,687,24482.02
5/02/202584.1984.7182.9583.1811,755,59582.36
5/01/202584.5084.5883.1783.2610,032,87582.43
4/30/202585.2785.8383.7985.2013,817,43684.36
4/29/202583.7885.6982.7584.7118,983,15383.87
4/28/202583.0083.6882.4083.1914,240,78582.37
4/25/202580.1783.2878.0682.7428,378,12481.92
4/24/202578.2879.9776.0379.8418,469,06579.05
4/23/202578.5080.2078.0078.7417,933,79077.96
4/22/202578.0379.0477.6678.9712,916,66978.19
4/21/202578.0878.1976.9977.8511,009,67377.08
4/17/202576.8978.7576.8878.0021,416,61077.23