Merck & Company Inc (MRK) Historical Stock Data

83.67 ↑0.31 (0.37%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MRK is up 0.24% a day on average. There have been 17 days where Merck & Company Inc closed green and 13 days where MRK closed red.

DateOpenCloseChangeLowHighVolume
2025-07-1483.4383.67↑$0.25 (0.29%)83.1184.3010.37M
2025-07-1184.0283.36↓$0.66 (-0.79%)82.2684.139.72M
2025-07-1083.6484.02↑$0.38 (0.45%)83.1785.0014.73M
2025-07-0982.3883.71↑$1.33 (1.61%)81.8984.4818.39M
2025-07-0880.9481.37↑$0.43 (0.53%)80.3482.3812.75M
2025-07-0780.9580.90↓$0.05 (-0.06%)80.1581.5415.78M
2025-07-0382.5580.93↓$1.62 (-1.96%)80.7082.607.73M
2025-07-0282.0682.39↑$0.33 (0.40%)81.8982.8116.05M
2025-07-0178.9681.81↑$2.85 (3.61%)78.6083.0721.80M
2025-06-3079.2579.16↓$0.09 (-0.11%)78.3879.3913.89M
2025-06-2779.0679.10↑$0.04 (0.05%)78.1479.5460.20M
2025-06-2679.8478.83↓$1.01 (-1.27%)78.3780.2513.75M
2025-06-2579.6479.67↑$0.03 (0.04%)79.1680.1212.75M
2025-06-2480.3780.32↓$0.05 (-0.06%)79.0981.4615.91M
2025-06-2379.2480.16↑$0.92 (1.16%)78.9980.2218.55M
2025-06-2079.2579.06↓$0.19 (-0.23%)78.6079.9234.05M
2025-06-1878.0579.29↑$1.24 (1.59%)77.1080.3123.80M
2025-06-1780.2878.28↓$2.00 (-2.49%)78.1980.7014.03M
2025-06-1680.8880.96↑$0.08 (0.10%)79.7181.3512.57M
2025-06-1381.6581.71↑$0.06 (0.07%)81.4582.4414.55M
2025-06-1280.1981.82↑$1.63 (2.03%)80.0782.1113.17M
2025-06-1181.3580.32↓$1.03 (-1.27%)79.9881.6811.80M
2025-06-1079.3481.35↑$2.01 (2.53%)79.3381.8813.25M
2025-06-0979.6179.33↓$0.28 (-0.35%)78.6780.4118.30M
2025-06-0678.3078.97↑$0.67 (0.86%)78.2179.499.86M
2025-06-0578.4177.62↓$0.79 (-1.01%)77.2578.5514M
2025-06-0477.4778.27↑$0.80 (1.03%)77.3379.1413.01M
2025-06-0376.0077.14↑$1.15 (1.51%)75.4477.1918.14M
2025-06-0277.0276.25↓$0.77 (-1.00%)75.4077.0211.27M
2025-05-3076.9476.84↓$0.10 (-0.13%)75.5977.5620.64M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

wsb_pro

$MRK we want higher!!!

0 Like Report
im_drank

$MRK Chill out and chill some more. It's all temporary.

0 Like Report