Merck & Company Inc (MRK) Historical Stock Data
102.85 ↓0.61 (-0.59%)
As of February 3, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, MRK is down -0.06% a day on average. There have been 15 days where Merck & Company Inc closed green and 15 days where MRK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 104.02 | 103.46 | ↓$0.56 (-0.54%) | 101.75 | 105.81 | 16.23M |
| 2023-02-01 | 106.97 | 106.98 | ↑$0.01 (0.01%) | 106.09 | 107.43 | 10.09M |
| 2023-01-31 | 106.10 | 107.41 | ↑$1.31 (1.23%) | 105.93 | 107.44 | 7.92M |
| 2023-01-30 | 105.57 | 106.09 | ↑$0.52 (0.49%) | 105.50 | 106.50 | 6.33M |
| 2023-01-27 | 106.21 | 105.38 | ↓$0.83 (-0.78%) | 105.11 | 106.68 | 7.78M |
| 2023-01-26 | 108.53 | 106.87 | ↓$1.66 (-1.53%) | 105.82 | 108.55 | 9.66M |
| 2023-01-25 | 108.71 | 108.59 | ↓$0.12 (-0.11%) | 108.31 | 109.93 | 6.17M |
| 2023-01-24 | 110.00 | 108.52 | ↓$1.48 (-1.35%) | 107.12 | 110.00 | 7.42M |
| 2023-01-23 | 109.93 | 109.88 | ↓$0.05 (-0.05%) | 109.17 | 110.36 | 9M |
| 2023-01-20 | 109.38 | 109.94 | ↑$0.56 (0.51%) | 108.65 | 109.99 | 9.21M |
| 2023-01-19 | 108.44 | 109.90 | ↑$1.46 (1.35%) | 108.10 | 110.18 | 6.75M |
| 2023-01-18 | 109.92 | 108.79 | ↓$1.13 (-1.03%) | 108.58 | 110.10 | 8.79M |
| 2023-01-17 | 112.03 | 110.45 | ↓$1.58 (-1.41%) | 110.32 | 112.48 | 10.24M |
| 2023-01-13 | 111.20 | 112.25 | ↑$1.05 (0.94%) | 110.95 | 112.44 | 5.73M |
| 2023-01-12 | 110.92 | 111.77 | ↑$0.85 (0.77%) | 110.06 | 112.10 | 8.91M |
| 2023-01-11 | 109.34 | 111.07 | ↑$1.73 (1.58%) | 108.75 | 111.31 | 8.61M |
| 2023-01-10 | 110.56 | 110.81 | ↑$0.25 (0.23%) | 109.88 | 112.01 | 10.27M |
| 2023-01-09 | 114.88 | 110.38 | ↓$4.50 (-3.92%) | 109.94 | 114.93 | 12.85M |
| 2023-01-06 | 114.32 | 114.84 | ↑$0.52 (0.45%) | 114.05 | 115.49 | 8.45M |
| 2023-01-05 | 111.59 | 113.64 | ↑$2.05 (1.84%) | 111.42 | 113.91 | 9.36M |
| 2023-01-04 | 112.32 | 112.08 | ↓$0.24 (-0.21%) | 111.24 | 112.61 | 8.66M |
| 2023-01-03 | 110.41 | 111.14 | ↑$0.73 (0.66%) | 109.49 | 111.20 | 8.02M |
| 2022-12-30 | 111.23 | 110.95 | ↓$0.28 (-0.25%) | 110.12 | 111.42 | 5.24M |
| 2022-12-29 | 111.39 | 110.82 | ↓$0.57 (-0.51%) | 110.75 | 111.70 | 4.39M |
| 2022-12-28 | 112.89 | 111.08 | ↓$1.81 (-1.60%) | 111.06 | 112.89 | 4.96M |
| 2022-12-27 | 112.41 | 112.12 | ↓$0.29 (-0.26%) | 111.53 | 112.59 | 4.92M |
| 2022-12-23 | 111.25 | 111.86 | ↑$0.61 (0.55%) | 110.88 | 112.13 | 4.54M |
| 2022-12-22 | 110.90 | 111.24 | ↑$0.34 (0.31%) | 110.21 | 111.69 | 8.37M |
| 2022-12-21 | 110.10 | 111.11 | ↑$1.02 (0.92%) | 109.54 | 111.52 | 6.64M |
| 2022-12-20 | 109.94 | 109.71 | ↓$0.23 (-0.21%) | 109.16 | 110.66 | 7.47M |
Create an account or log in to view more rows.
$MRK you wanna be a successful trader close your trades green
$MRK id rather have a dip then rip than a gap and crap
$MRK the price is wrong
$MRK oversold! Buy the dip
$MRK HOLDING LONG AND STRONG!!!
$MRK cup and handle forming
$MRK Buying again tomorrow.
$MRK nice
$MRK hint hint this is when you buy a few
$MRK I warned everyone this company sucks