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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-14 | 83.43 | 83.67 | ↑$0.25 (0.29%) | 83.11 | 84.30 | 10.37M |
| 2025-07-11 | 84.02 | 83.36 | ↓$0.66 (-0.79%) | 82.26 | 84.13 | 9.72M |
| 2025-07-10 | 83.64 | 84.02 | ↑$0.38 (0.45%) | 83.17 | 85.00 | 14.73M |
| 2025-07-09 | 82.38 | 83.71 | ↑$1.33 (1.61%) | 81.89 | 84.48 | 18.39M |
| 2025-07-08 | 80.94 | 81.37 | ↑$0.43 (0.53%) | 80.34 | 82.38 | 12.75M |
| 2025-07-07 | 80.95 | 80.90 | ↓$0.05 (-0.06%) | 80.15 | 81.54 | 15.78M |
| 2025-07-03 | 82.55 | 80.93 | ↓$1.62 (-1.96%) | 80.70 | 82.60 | 7.73M |
| 2025-07-02 | 82.06 | 82.39 | ↑$0.33 (0.40%) | 81.89 | 82.81 | 16.05M |
| 2025-07-01 | 78.96 | 81.81 | ↑$2.85 (3.61%) | 78.60 | 83.07 | 21.80M |
| 2025-06-30 | 79.25 | 79.16 | ↓$0.09 (-0.11%) | 78.38 | 79.39 | 13.89M |
| 2025-06-27 | 79.06 | 79.10 | ↑$0.04 (0.05%) | 78.14 | 79.54 | 60.20M |
| 2025-06-26 | 79.84 | 78.83 | ↓$1.01 (-1.27%) | 78.37 | 80.25 | 13.75M |
| 2025-06-25 | 79.64 | 79.67 | ↑$0.03 (0.04%) | 79.16 | 80.12 | 12.75M |
| 2025-06-24 | 80.37 | 80.32 | ↓$0.05 (-0.06%) | 79.09 | 81.46 | 15.91M |
| 2025-06-23 | 79.24 | 80.16 | ↑$0.92 (1.16%) | 78.99 | 80.22 | 18.55M |
| 2025-06-20 | 79.25 | 79.06 | ↓$0.19 (-0.23%) | 78.60 | 79.92 | 34.05M |
| 2025-06-18 | 78.05 | 79.29 | ↑$1.24 (1.59%) | 77.10 | 80.31 | 23.80M |
| 2025-06-17 | 80.28 | 78.28 | ↓$2.00 (-2.49%) | 78.19 | 80.70 | 14.03M |
| 2025-06-16 | 80.88 | 80.96 | ↑$0.08 (0.10%) | 79.71 | 81.35 | 12.57M |
| 2025-06-13 | 81.65 | 81.71 | ↑$0.06 (0.07%) | 81.45 | 82.44 | 14.55M |
| 2025-06-12 | 80.19 | 81.82 | ↑$1.63 (2.03%) | 80.07 | 82.11 | 13.17M |
| 2025-06-11 | 81.35 | 80.32 | ↓$1.03 (-1.27%) | 79.98 | 81.68 | 11.80M |
| 2025-06-10 | 79.34 | 81.35 | ↑$2.01 (2.53%) | 79.33 | 81.88 | 13.25M |
| 2025-06-09 | 79.61 | 79.33 | ↓$0.28 (-0.35%) | 78.67 | 80.41 | 18.30M |
| 2025-06-06 | 78.30 | 78.97 | ↑$0.67 (0.86%) | 78.21 | 79.49 | 9.86M |
| 2025-06-05 | 78.41 | 77.62 | ↓$0.79 (-1.01%) | 77.25 | 78.55 | 14M |
| 2025-06-04 | 77.47 | 78.27 | ↑$0.80 (1.03%) | 77.33 | 79.14 | 13.01M |
| 2025-06-03 | 76.00 | 77.14 | ↑$1.15 (1.51%) | 75.44 | 77.19 | 18.14M |
| 2025-06-02 | 77.02 | 76.25 | ↓$0.77 (-1.00%) | 75.40 | 77.02 | 11.27M |
| 2025-05-30 | 76.94 | 76.84 | ↓$0.10 (-0.13%) | 75.59 | 77.56 | 20.64M |
Create an account or log in to view more rows.
$MRK Many many bears
$MRK no wonder price closed that way
$MRK just go up
$MRK bear trap
$MRK News?
$MRK last chance to load imo
$MRK we want higher!!!
$MRK back to business
$MRK When in doubt...
$MRK Chill out and chill some more. It's all temporary.