Merck & Company Inc (MRK) Historical Stock Data
128.80 ↓0.42 (-0.33%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MRK is down -0.18% a day on average. There have been 13 days where Merck & Company Inc closed green and 17 days where MRK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 128.61 | 128.80 | ↑$0.19 (0.15%) | 127.80 | 129.93 | 5.90M |
| 2024-04-30 | 130.92 | 129.22 | ↓$1.70 (-1.30%) | 128.98 | 130.92 | 6.94M |
| 2024-04-29 | 131.72 | 130.12 | ↓$1.60 (-1.21%) | 129.33 | 132.20 | 6.83M |
| 2024-04-26 | 130.13 | 131.20 | ↑$1.07 (0.82%) | 130.13 | 131.91 | 7.76M |
| 2024-04-25 | 129.69 | 130.72 | ↑$1.03 (0.79%) | 128.76 | 132.80 | 12.75M |
| 2024-04-24 | 126.82 | 127.00 | ↑$0.19 (0.15%) | 125.35 | 127.59 | 7.13M |
| 2024-04-23 | 128.10 | 126.88 | ↓$1.22 (-0.95%) | 126.74 | 128.10 | 7.74M |
| 2024-04-22 | 126.71 | 126.94 | ↑$0.23 (0.18%) | 126.22 | 128.08 | 7.81M |
| 2024-04-19 | 125.65 | 125.78 | ↑$0.13 (0.10%) | 124.89 | 126.12 | 8.40M |
| 2024-04-18 | 125.52 | 125.23 | ↓$0.29 (-0.23%) | 124.50 | 125.52 | 5.99M |
| 2024-04-17 | 125.67 | 125.37 | ↓$0.30 (-0.24%) | 124.71 | 126.19 | 6.12M |
| 2024-04-16 | 126.56 | 125.06 | ↓$1.50 (-1.19%) | 125.03 | 126.80 | 5.59M |
| 2024-04-15 | 126.69 | 126.19 | ↓$0.50 (-0.39%) | 125.87 | 127.82 | 6.24M |
| 2024-04-12 | 127.04 | 125.74 | ↓$1.30 (-1.02%) | 125.10 | 127.11 | 7.37M |
| 2024-04-11 | 126.55 | 126.15 | ↓$0.40 (-0.32%) | 125.46 | 127.14 | 6.19M |
| 2024-04-10 | 125.86 | 126.75 | ↑$0.89 (0.71%) | 125.05 | 127.00 | 5.79M |
| 2024-04-09 | 126.58 | 126.71 | ↑$0.13 (0.10%) | 125.51 | 127.00 | 4.70M |
| 2024-04-08 | 127.64 | 126.56 | ↓$1.08 (-0.85%) | 125.88 | 127.92 | 6.28M |
| 2024-04-05 | 127.65 | 127.99 | ↑$0.34 (0.27%) | 127.00 | 128.60 | 5.69M |
| 2024-04-04 | 130.83 | 127.66 | ↓$3.17 (-2.42%) | 127.34 | 130.94 | 6.75M |
| 2024-04-03 | 130.35 | 129.90 | ↓$0.45 (-0.35%) | 129.43 | 132.30 | 7.74M |
| 2024-04-02 | 130.10 | 130.35 | ↑$0.25 (0.19%) | 129.28 | 130.76 | 6.58M |
| 2024-04-01 | 131.68 | 130.99 | ↓$0.69 (-0.52%) | 130.11 | 131.93 | 5.38M |
| 2024-03-28 | 132.00 | 131.95 | ↓$0.05 (-0.04%) | 131.08 | 132.42 | 10.19M |
| 2024-03-27 | 132.87 | 131.75 | ↓$1.12 (-0.84%) | 130.11 | 133.10 | 16.06M |
| 2024-03-26 | 125.78 | 125.52 | ↓$0.26 (-0.21%) | 124.85 | 126.08 | 8.85M |
| 2024-03-25 | 124.08 | 125.31 | ↑$1.23 (0.99%) | 123.77 | 125.58 | 7.61M |
| 2024-03-22 | 123.79 | 123.85 | ↑$0.06 (0.05%) | 123.22 | 124.49 | 7.02M |
| 2024-03-21 | 123.69 | 123.62 | ↓$0.07 (-0.06%) | 123.06 | 124.19 | 8.16M |
| 2024-03-20 | 121.28 | 123.85 | ↑$2.57 (2.12%) | 120.38 | 123.91 | 9.79M |
Create an account or log in to view more rows.
$MRK see you on the moon
$MRK when's the offering?
$MRK Is it Monday yet
$MRK PT?
$MRK nice
$MRK Wish I shorted
$MRK buying a share monday LFG
$MRK Hedgies
we aren't going anywhere!
$MRK -
Buy
buy
buy!
$MRK you wanna be a successful trader close your trades green