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.

DateOpenCloseChangeLowHighVolume
2023-02-02104.02103.46↓$0.56 (-0.54%)101.75105.8116.23M
2023-02-01106.97106.98↑$0.01 (0.01%)106.09107.4310.09M
2023-01-31106.10107.41↑$1.31 (1.23%)105.93107.447.92M
2023-01-30105.57106.09↑$0.52 (0.49%)105.50106.506.33M
2023-01-27106.21105.38↓$0.83 (-0.78%)105.11106.687.78M
2023-01-26108.53106.87↓$1.66 (-1.53%)105.82108.559.66M
2023-01-25108.71108.59↓$0.12 (-0.11%)108.31109.936.17M
2023-01-24110.00108.52↓$1.48 (-1.35%)107.12110.007.42M
2023-01-23109.93109.88↓$0.05 (-0.05%)109.17110.369M
2023-01-20109.38109.94↑$0.56 (0.51%)108.65109.999.21M
2023-01-19108.44109.90↑$1.46 (1.35%)108.10110.186.75M
2023-01-18109.92108.79↓$1.13 (-1.03%)108.58110.108.79M
2023-01-17112.03110.45↓$1.58 (-1.41%)110.32112.4810.24M
2023-01-13111.20112.25↑$1.05 (0.94%)110.95112.445.73M
2023-01-12110.92111.77↑$0.85 (0.77%)110.06112.108.91M
2023-01-11109.34111.07↑$1.73 (1.58%)108.75111.318.61M
2023-01-10110.56110.81↑$0.25 (0.23%)109.88112.0110.27M
2023-01-09114.88110.38↓$4.50 (-3.92%)109.94114.9312.85M
2023-01-06114.32114.84↑$0.52 (0.45%)114.05115.498.45M
2023-01-05111.59113.64↑$2.05 (1.84%)111.42113.919.36M
2023-01-04112.32112.08↓$0.24 (-0.21%)111.24112.618.66M
2023-01-03110.41111.14↑$0.73 (0.66%)109.49111.208.02M
2022-12-30111.23110.95↓$0.28 (-0.25%)110.12111.425.24M
2022-12-29111.39110.82↓$0.57 (-0.51%)110.75111.704.39M
2022-12-28112.89111.08↓$1.81 (-1.60%)111.06112.894.96M
2022-12-27112.41112.12↓$0.29 (-0.26%)111.53112.594.92M
2022-12-23111.25111.86↑$0.61 (0.55%)110.88112.134.54M
2022-12-22110.90111.24↑$0.34 (0.31%)110.21111.698.37M
2022-12-21110.10111.11↑$1.02 (0.92%)109.54111.526.64M
2022-12-20109.94109.71↓$0.23 (-0.21%)109.16110.667.47M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kairaae

$MRK id rather have a dip then rip than a gap and crap

0 Like Report