Register to chat with like-minded investors on our interactive forums.
1MRK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 167.25 | 0.00 | 0.00% | 167.95 | 167.95 | 167.25 | 107 |
| May 27 2024 | 167.25 | -1.30 | -0.77% | 167.65 | 168.00 | 167.25 | 130 |
| May 24 2024 | 168.55 | -0.55 | -0.33% | 167.35 | 168.55 | 167.35 | 6 |
| May 23 2024 | 169.10 | 0.30 | 0.18% | 168.75 | 169.10 | 168.75 | 174 |
| May 22 2024 | 168.80 | 2.25 | 1.35% | 166.05 | 168.80 | 166.05 | 18 |
| May 21 2024 | 166.55 | 0.00 | 0.00% | 166.55 | 166.55 | 166.55 | 0.00 |
| May 20 2024 | 166.55 | -0.80 | -0.48% | 166.50 | 166.55 | 165.85 | 94 |
| May 17 2024 | 167.35 | 0.15 | 0.09% | 167.50 | 168.40 | 167.35 | 52 |
| May 16 2024 | 167.20 | 1.60 | 0.97% | 165.00 | 167.20 | 164.70 | 343 |
| May 15 2024 | 165.60 | 6.90 | 4.35% | 164.00 | 165.60 | 164.00 | 467 |
| May 14 2024 | 158.70 | 2.50 | 1.60% | 156.90 | 158.70 | 156.90 | 182 |
| May 13 2024 | 156.20 | 0.00 | 0.00% | 156.20 | 156.20 | 156.20 | 0.00 |
| May 10 2024 | 156.20 | 0.00 | 0.00% | 156.20 | 156.20 | 156.20 | 0.00 |
| May 09 2024 | 156.20 | 4.15 | 2.73% | 153.95 | 156.20 | 153.95 | 8 |
| May 08 2024 | 152.05 | 0.00 | 0.00% | 152.05 | 152.05 | 152.05 | 0.00 |
| May 07 2024 | 152.05 | -0.55 | -0.36% | 152.05 | 152.05 | 152.05 | 20 |
| May 06 2024 | 152.60 | 0.00 | 0.00% | 152.10 | 152.60 | 152.10 | 210 |
| May 03 2024 | 152.60 | 4.40 | 2.97% | 151.95 | 152.60 | 151.95 | 26 |
| May 02 2024 | 148.20 | 0.00 | 0.00% | 148.20 | 148.20 | 148.20 | 0.00 |
| Apr 30 2024 | 148.20 | 0.00 | 0.00% | 148.20 | 148.20 | 148.20 | 0.00 |
| Apr 29 2024 | 148.20 | 0.00 | 0.00% | 148.20 | 148.20 | 148.20 | 0.00 |
| Apr 26 2024 | 148.20 | 0.00 | 0.00% | 148.20 | 148.20 | 148.20 | 0.00 |
| Apr 25 2024 | 148.20 | 0.00 | 0.00% | 148.20 | 148.20 | 148.20 | 0.00 |
| Apr 24 2024 | 148.20 | 0.00 | 0.00% | 148.20 | 148.20 | 148.20 | 0.00 |
| Apr 23 2024 | 148.20 | 0.00 | 0.00% | 148.20 | 148.20 | 148.20 | 0.00 |
| Apr 22 2024 | 148.20 | 1.80 | 1.23% | 147.55 | 148.20 | 147.55 | 143 |
| Apr 19 2024 | 146.40 | 0.30 | 0.21% | 146.65 | 146.65 | 146.40 | 8 |
| Apr 18 2024 | 146.10 | -5.65 | -3.72% | 144.30 | 146.10 | 143.60 | 30 |
| Apr 17 2024 | 151.75 | 0.00 | 0.00% | 151.75 | 151.75 | 151.75 | 0.00 |
| Apr 16 2024 | 151.75 | -1.85 | -1.20% | 150.20 | 151.75 | 150.20 | 113 |
| Apr 15 2024 | 153.60 | 0.10 | 0.07% | 153.60 | 153.60 | 153.60 | 7 |
| Apr 12 2024 | 153.50 | 0.50 | 0.33% | 154.20 | 155.45 | 153.50 | 22 |
| Apr 11 2024 | 153.00 | 0.00 | 0.00% | 153.00 | 153.00 | 153.00 | 0.00 |
| Apr 10 2024 | 153.00 | -0.10 | -0.07% | 153.00 | 153.00 | 153.00 | 17 |
| Apr 09 2024 | 153.10 | 2.10 | 1.39% | 153.10 | 153.10 | 153.10 | 100 |
| Apr 08 2024 | 151.00 | -1.15 | -0.76% | 151.00 | 151.00 | 151.00 | 1 |
| Apr 05 2024 | 152.15 | -4.35 | -2.78% | 152.15 | 152.15 | 152.15 | 100 |
| Apr 04 2024 | 156.50 | -0.75 | -0.48% | 156.50 | 156.50 | 156.50 | 13 |
| Apr 03 2024 | 157.25 | -0.90 | -0.57% | 157.55 | 157.55 | 157.25 | 20 |
| Apr 02 2024 | 158.15 | -5.15 | -3.15% | 174.65 | 174.65 | 157.85 | 86 |
| Mar 28 2024 | 163.30 | 3.05 | 1.90% | 162.15 | 164.05 | 162.15 | 70 |
| Mar 27 2024 | 160.25 | 0.85 | 0.53% | 158.65 | 160.25 | 158.45 | 106 |
| Mar 26 2024 | 159.40 | -0.60 | -0.38% | 159.40 | 159.40 | 159.40 | 97 |
| Mar 25 2024 | 160.00 | -1.10 | -0.68% | 161.60 | 161.60 | 160.00 | 130 |
| Mar 22 2024 | 161.10 | 0.00 | 0.00% | 161.10 | 161.10 | 161.10 | 0.00 |
| Mar 21 2024 | 161.10 | 5.00 | 3.20% | 159.80 | 161.10 | 159.80 | 132 |
| Mar 20 2024 | 156.10 | -1.20 | -0.76% | 156.55 | 156.55 | 155.35 | 24 |
| Mar 19 2024 | 157.30 | 0.05 | 0.03% | 157.05 | 157.30 | 157.05 | 61 |
| Mar 18 2024 | 157.25 | -0.30 | -0.19% | 157.25 | 157.25 | 157.25 | 25 |
| Mar 15 2024 | 157.55 | -2.60 | -1.62% | 159.15 | 159.15 | 157.55 | 40 |
| Mar 14 2024 | 160.15 | 0.00 | 0.00% | 160.15 | 160.15 | 160.15 | 0.00 |
| Mar 13 2024 | 160.15 | 0.00 | 0.00% | 160.15 | 160.15 | 160.15 | 0.00 |
| Mar 12 2024 | 160.15 | 4.00 | 2.56% | 160.15 | 160.15 | 160.15 | 10 |
| Mar 11 2024 | 156.15 | -1.30 | -0.83% | 155.70 | 156.15 | 155.70 | 28 |
| Mar 08 2024 | 157.45 | -0.45 | -0.28% | 156.70 | 157.45 | 156.70 | 168 |
| Mar 07 2024 | 157.90 | 0.00 | 0.00% | 157.90 | 157.90 | 157.90 | 0.00 |
| Mar 06 2024 | 157.90 | -0.70 | -0.44% | 158.25 | 158.25 | 157.90 | 174 |
| Mar 05 2024 | 158.60 | 0.75 | 0.48% | 157.35 | 158.60 | 157.35 | 57 |
| Mar 04 2024 | 157.85 | -0.90 | -0.57% | 171.45 | 171.45 | 157.80 | 62 |
| Mar 01 2024 | 158.75 | 0.00 | 0.00% | 158.75 | 158.75 | 158.75 | 0.00 |
| Feb 29 2024 | 158.75 | -0.15 | -0.09% | 159.50 | 159.50 | 158.65 | 38 |
