Merck & Company Inc (MRK) Historical Stock Data

125.77 ↑1.52 (1.22%)
As of July 19, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, MRK is down -0.18% a day on average. There have been 15 days where Merck & Company Inc closed green and 15 days where MRK closed red.

DateOpenCloseChangeLowHighVolume
2024-07-19125.30125.77↑$0.47 (0.38%)125.18126.996.84M
2024-07-18125.30124.25↓$1.05 (-0.84%)122.37125.609.50M
2024-07-17125.47125.89↑$0.42 (0.33%)124.56126.697.63M
2024-07-16127.87125.44↓$2.43 (-1.90%)125.20129.038.19M
2024-07-15128.00128.12↑$0.12 (0.09%)127.20128.346.92M
2024-07-12129.40127.76↓$1.64 (-1.27%)127.32129.937.02M
2024-07-11127.61128.97↑$1.36 (1.07%)127.59129.127.05M
2024-07-10125.88127.30↑$1.42 (1.13%)125.83127.484.59M
2024-07-09125.24126.04↑$0.80 (0.64%)123.70126.106.34M
2024-07-08126.80125.78↓$1.02 (-0.80%)125.33127.465.74M
2024-07-05126.53126.45↓$0.08 (-0.06%)124.91126.606.79M
2024-07-03127.69125.85↓$1.84 (-1.44%)125.30127.944M
2024-07-02128.21127.72↓$0.49 (-0.38%)126.66128.245.65M
2024-07-01125.38127.90↑$2.52 (2.01%)125.10129.1911.53M
2024-06-28129.54123.80↓$5.74 (-4.43%)120.87130.9757.04M
2024-06-27131.99129.82↓$2.17 (-1.64%)126.78132.2911.93M
2024-06-26133.38131.50↓$1.88 (-1.41%)131.49133.438.49M
2024-06-25133.12132.92↓$0.20 (-0.15%)132.60134.636.76M
2024-06-24131.27132.96↑$1.69 (1.29%)130.93133.318.55M
2024-06-21130.17130.72↑$0.55 (0.42%)129.11131.206.95M
2024-06-20127.39129.67↑$2.28 (1.79%)126.75130.4310.35M
2024-06-18128.27127.99↓$0.28 (-0.22%)127.09128.733.70M
2024-06-17128.21127.50↓$0.71 (-0.55%)127.37128.927.76M
2024-06-14129.16129.48↑$0.32 (0.25%)128.65129.877.34M
2024-06-13130.02129.37↓$0.65 (-0.50%)128.59130.125M
2024-06-12132.70130.20↓$2.50 (-1.88%)130.16132.715.82M
2024-06-11131.00131.84↑$0.84 (0.64%)129.74132.1711.45M
2024-06-10130.63131.49↑$0.86 (0.66%)129.65131.686.03M
2024-06-07130.35130.67↑$0.32 (0.25%)130.21131.374.95M
2024-06-06129.16130.52↑$1.36 (1.05%)128.90130.938.09M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$MRK Is it Monday yet

0 Like Report
a

$MRK PT?

0 Like Report
kairaae

$MRK Hedgies
we aren't going anywhere!

0 Like Report