Register to chat with like-minded investors on our interactive forums.
MRK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 125.23 | -0.14 | -0.11% | 125.52 | 125.52 | 124.50 | 5,984,257 |
| Apr 17 2024 | 125.37 | 0.31 | 0.25% | 126.23 | 126.23 | 124.71 | 6,122,912 |
| Apr 16 2024 | 125.06 | -1.13 | -0.90% | 126.41 | 126.80 | 125.03 | 5,587,316 |
| Apr 15 2024 | 126.19 | 0.45 | 0.36% | 127.88 | 127.88 | 125.87 | 6,241,035 |
| Apr 12 2024 | 125.74 | -0.41 | -0.33% | 126.73 | 127.11 | 125.10 | 7,369,634 |
| Apr 11 2024 | 126.15 | -0.60 | -0.47% | 126.55 | 127.14 | 125.46 | 6,193,187 |
| Apr 10 2024 | 126.75 | 0.04 | 0.03% | 126.11 | 127.00 | 125.05 | 5,787,665 |
| Apr 09 2024 | 126.71 | 0.15 | 0.12% | 126.76 | 127.00 | 125.51 | 4,696,283 |
| Apr 08 2024 | 126.56 | -1.43 | -1.12% | 127.54 | 127.92 | 125.88 | 6,305,674 |
| Apr 05 2024 | 127.99 | 0.33 | 0.26% | 127.71 | 128.60 | 127.00 | 5,688,711 |
| Apr 04 2024 | 127.66 | -2.24 | -1.72% | 130.62 | 130.94 | 127.335 | 6,755,220 |
| Apr 03 2024 | 129.90 | -0.45 | -0.35% | 130.42 | 132.30 | 129.425 | 7,740,905 |
| Apr 02 2024 | 130.35 | -0.64 | -0.49% | 130.42 | 130.76 | 129.28 | 6,576,330 |
| Apr 01 2024 | 130.99 | -0.96 | -0.73% | 131.68 | 131.93 | 130.11 | 5,377,615 |
| Mar 28 2024 | 131.95 | 0.20 | 0.15% | 132.23 | 132.42 | 131.08 | 10,164,132 |
| Mar 27 2024 | 131.75 | 6.23 | 4.96% | 132.87 | 133.10 | 130.11 | 16,051,470 |
| Mar 26 2024 | 125.52 | 0.21 | 0.17% | 125.78 | 126.08 | 124.85 | 8,812,685 |
| Mar 25 2024 | 125.31 | 1.46 | 1.18% | 124.22 | 125.58 | 123.77 | 7,605,543 |
| Mar 22 2024 | 123.85 | 0.23 | 0.19% | 123.81 | 124.49 | 123.22 | 7,021,243 |
| Mar 21 2024 | 123.62 | -0.23 | -0.19% | 123.82 | 124.19 | 123.06 | 8,167,740 |
| Mar 20 2024 | 123.85 | 1.65 | 1.35% | 121.79 | 123.91 | 120.38 | 9,793,213 |
| Mar 19 2024 | 122.20 | 0.76 | 0.63% | 121.43 | 122.26 | 120.4275 | 11,694,548 |
| Mar 18 2024 | 121.44 | -0.08 | -0.07% | 121.83 | 122.51 | 121.125 | 8,299,468 |
| Mar 15 2024 | 121.52 | 1.01 | 0.84% | 119.41 | 121.94 | 119.23 | 46,310,713 |
| Mar 14 2024 | 120.51 | -1.65 | -1.35% | 121.40 | 121.40 | 119.66 | 10,132,459 |
| Mar 13 2024 | 122.16 | -0.50 | -0.41% | 123.21 | 123.21 | 120.80 | 9,185,758 |
| Mar 12 2024 | 122.66 | -0.11 | -0.09% | 123.03 | 123.21 | 121.43 | 11,621,493 |
| Mar 11 2024 | 122.77 | -0.73 | -0.59% | 123.97 | 124.65 | 121.84 | 7,769,854 |
| Mar 08 2024 | 123.50 | -0.49 | -0.40% | 123.23 | 124.035 | 122.06 | 9,822,239 |
| Mar 07 2024 | 123.99 | 0.24 | 0.19% | 123.22 | 124.53 | 122.82 | 8,982,184 |
| Mar 06 2024 | 123.75 | 0.92 | 0.75% | 122.81 | 124.76 | 122.51 | 8,250,254 |
| Mar 05 2024 | 122.83 | -1.22 | -0.98% | 124.67 | 125.04 | 122.39 | 8,277,823 |
| Mar 04 2024 | 124.05 | -2.91 | -2.29% | 124.46 | 126.54 | 123.29 | 12,703,042 |
| Mar 01 2024 | 126.96 | -0.19 | -0.15% | 126.85 | 127.85 | 126.42 | 6,023,447 |
| Feb 29 2024 | 127.15 | -1.04 | -0.81% | 128.38 | 128.8525 | 127.06 | 11,244,714 |
| Feb 28 2024 | 128.19 | -0.84 | -0.65% | 129.29 | 129.40 | 127.70 | 5,696,949 |
| Feb 27 2024 | 129.03 | 0.19 | 0.15% | 128.26 | 129.16 | 127.80 | 4,782,949 |
| Feb 26 2024 | 128.84 | -0.61 | -0.47% | 128.91 | 129.70 | 128.47 | 5,157,743 |
| Feb 23 2024 | 129.45 | 0.19 | 0.15% | 129.71 | 130.24 | 128.86 | 5,177,139 |
| Feb 22 2024 | 129.26 | 1.14 | 0.89% | 128.00 | 129.72 | 127.65 | 6,512,150 |
| Feb 21 2024 | 128.12 | 0.75 | 0.59% | 127.34 | 128.16 | 126.80 | 4,810,981 |
| Feb 20 2024 | 127.37 | -0.42 | -0.33% | 128.19 | 129.285 | 127.205 | 6,951,511 |
| Feb 16 2024 | 127.79 | 1.25 | 0.99% | 126.38 | 128.09 | 126.17 | 6,273,038 |
| Feb 15 2024 | 126.54 | 0.72 | 0.57% | 126.42 | 127.23 | 125.9501 | 5,756,703 |
| Feb 14 2024 | 125.82 | 0.39 | 0.31% | 125.98 | 126.03 | 124.82 | 6,614,572 |
| Feb 13 2024 | 125.43 | 0.09 | 0.07% | 125.95 | 126.858 | 124.48 | 7,270,731 |
| Feb 12 2024 | 125.34 | -0.11 | -0.09% | 125.23 | 125.48 | 124.3995 | 5,257,527 |
| Feb 09 2024 | 125.45 | -1.16 | -0.92% | 126.10 | 126.69 | 125.04 | 7,891,343 |
| Feb 08 2024 | 126.61 | -0.86 | -0.67% | 127.33 | 127.48 | 125.945 | 6,896,625 |
| Feb 07 2024 | 127.47 | 0.59 | 0.47% | 126.90 | 128.06 | 126.50 | 6,742,619 |
| Feb 06 2024 | 126.88 | 0.70 | 0.55% | 126.76 | 127.52 | 126.07 | 6,152,978 |
| Feb 05 2024 | 126.18 | -0.23 | -0.18% | 126.84 | 127.80 | 125.70 | 8,019,643 |
| Feb 02 2024 | 126.41 | 0.03 | 0.02% | 126.88 | 127.555 | 126.105 | 10,162,326 |
| Feb 01 2024 | 126.38 | 5.60 | 4.64% | 123.44 | 126.42 | 122.77 | 11,642,871 |
| Jan 31 2024 | 120.78 | -0.88 | -0.72% | 122.53 | 122.85 | 120.50 | 10,774,223 |
| Jan 30 2024 | 121.66 | 0.38 | 0.31% | 121.20 | 121.76 | 120.18 | 7,464,947 |
| Jan 29 2024 | 121.28 | 0.46 | 0.38% | 121.34 | 121.4646 | 120.49 | 9,122,967 |
| Jan 26 2024 | 120.82 | 0.69 | 0.57% | 120.61 | 121.02 | 120.08 | 8,300,225 |
| Jan 25 2024 | 120.13 | 1.25 | 1.05% | 119.30 | 120.18 | 118.66 | 6,689,411 |
| Jan 24 2024 | 118.88 | -0.96 | -0.80% | 119.70 | 119.95 | 118.44 | 5,859,139 |
| Jan 23 2024 | 119.84 | 0.41 | 0.34% | 118.45 | 119.99 | 117.27 | 6,498,321 |
| Jan 22 2024 | 119.43 | 0.54 | 0.45% | 119.22 | 119.97 | 118.86 | 8,725,438 |
