Register for streaming realtime charts, analysis tools, and prices.
MRK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 166.50 | -0.20 | -0.12% | 166.85 | 168.30 | 165.85 | 2,226 |
| May 17 2024 | 166.70 | -1.30 | -0.77% | 168.85 | 169.25 | 166.70 | 6,874 |
| May 16 2024 | 168.00 | 2.65 | 1.60% | 165.20 | 168.85 | 164.15 | 12,063 |
| May 15 2024 | 165.35 | 7.90 | 5.02% | 159.00 | 166.45 | 157.55 | 36,406 |
| May 14 2024 | 157.45 | 3.20 | 2.07% | 155.30 | 158.85 | 154.20 | 10,062 |
| May 13 2024 | 154.25 | 0.30 | 0.19% | 155.60 | 156.85 | 154.15 | 4,677 |
| May 10 2024 | 153.95 | -3.00 | -1.91% | 156.35 | 156.35 | 153.75 | 3,928 |
| May 09 2024 | 156.95 | 1.90 | 1.23% | 154.05 | 156.95 | 153.50 | 854 |
| May 08 2024 | 155.05 | 1.10 | 0.71% | 153.95 | 155.90 | 152.95 | 11,249 |
| May 07 2024 | 153.95 | 1.70 | 1.12% | 152.00 | 153.95 | 151.70 | 5,077 |
| May 06 2024 | 152.25 | -0.60 | -0.39% | 152.90 | 153.00 | 151.10 | 4,977 |
| May 03 2024 | 152.85 | 2.85 | 1.90% | 150.95 | 154.50 | 150.15 | 6,028 |
| May 02 2024 | 150.00 | 1.80 | 1.21% | 148.15 | 150.95 | 147.95 | 4,455 |
| Apr 30 2024 | 148.20 | -1.00 | -0.67% | 149.35 | 150.45 | 147.80 | 5,319 |
| Apr 29 2024 | 149.20 | -3.55 | -2.32% | 150.85 | 151.05 | 149.15 | 6,070 |
| Apr 26 2024 | 152.75 | 2.75 | 1.83% | 151.45 | 153.25 | 149.35 | 4,735 |
| Apr 25 2024 | 150.00 | -3.20 | -2.09% | 152.95 | 152.95 | 149.40 | 5,241 |
| Apr 24 2024 | 153.20 | -1.35 | -0.87% | 154.75 | 155.25 | 152.05 | 2,467 |
| Apr 23 2024 | 154.55 | 6.45 | 4.36% | 148.85 | 154.90 | 147.85 | 9,596 |
| Apr 22 2024 | 148.10 | 1.45 | 0.99% | 147.65 | 148.50 | 146.35 | 6,686 |
| Apr 19 2024 | 146.65 | 1.10 | 0.76% | 145.25 | 146.85 | 144.45 | 7,354 |
| Apr 18 2024 | 145.55 | -1.90 | -1.29% | 146.20 | 147.45 | 142.50 | 15,995 |
| Apr 17 2024 | 147.45 | -4.25 | -2.80% | 151.05 | 151.75 | 146.35 | 15,039 |
| Apr 16 2024 | 151.70 | 0.90 | 0.60% | 150.60 | 151.85 | 150.20 | 5,319 |
| Apr 15 2024 | 150.80 | -1.75 | -1.15% | 152.40 | 153.50 | 150.80 | 5,568 |
| Apr 12 2024 | 152.55 | 0.60 | 0.39% | 153.20 | 155.20 | 152.25 | 5,361 |
| Apr 11 2024 | 151.95 | 0.95 | 0.63% | 150.00 | 152.95 | 149.55 | 4,981 |
| Apr 10 2024 | 151.00 | -2.75 | -1.79% | 153.75 | 154.55 | 149.80 | 10,991 |
| Apr 09 2024 | 153.75 | 1.00 | 0.65% | 151.65 | 154.55 | 151.65 | 7,665 |
| Apr 08 2024 | 152.75 | 1.40 | 0.93% | 151.55 | 153.35 | 150.65 | 11,338 |
| Apr 05 2024 | 151.35 | -3.45 | -2.23% | 153.65 | 155.30 | 149.80 | 12,737 |
| Apr 04 2024 | 154.80 | -3.50 | -2.21% | 158.15 | 158.25 | 153.70 | 14,739 |
| Apr 03 2024 | 158.30 | -0.65 | -0.41% | 158.40 | 158.50 | 155.90 | 9,145 |
| Apr 02 2024 | 158.95 | -5.00 | -3.05% | 162.95 | 163.75 | 157.40 | 12,481 |
| Mar 28 2024 | 163.95 | 4.25 | 2.66% | 160.20 | 164.70 | 159.50 | 17,827 |
| Mar 27 2024 | 159.70 | -0.05 | -0.03% | 159.80 | 161.00 | 156.95 | 13,415 |
| Mar 26 2024 | 159.75 | 0.70 | 0.44% | 160.45 | 160.45 | 158.50 | 9,456 |
| Mar 25 2024 | 159.05 | -2.10 | -1.30% | 160.95 | 161.50 | 159.05 | 4,722 |
| Mar 22 2024 | 161.15 | 0.35 | 0.22% | 160.85 | 163.00 | 160.40 | 8,708 |
| Mar 21 2024 | 160.80 | 4.40 | 2.81% | 157.25 | 161.90 | 157.25 | 10,818 |
| Mar 20 2024 | 156.40 | -0.05 | -0.03% | 157.80 | 158.00 | 155.20 | 6,170 |
| Mar 19 2024 | 156.45 | -0.65 | -0.41% | 155.55 | 158.00 | 155.55 | 5,565 |
| Mar 18 2024 | 157.10 | 1.05 | 0.67% | 156.25 | 158.20 | 155.60 | 5,403 |
| Mar 15 2024 | 156.05 | -3.20 | -2.01% | 158.00 | 159.95 | 156.05 | 9,322 |
| Mar 14 2024 | 159.25 | 0.00 | 0.00% | 159.45 | 160.75 | 158.55 | 6,491 |
| Mar 13 2024 | 159.25 | -1.35 | -0.84% | 161.80 | 161.95 | 159.00 | 9,077 |
| Mar 12 2024 | 160.60 | 4.40 | 2.82% | 156.90 | 161.80 | 155.45 | 11,182 |
| Mar 11 2024 | 156.20 | -0.20 | -0.13% | 156.50 | 158.35 | 154.35 | 5,406 |
| Mar 08 2024 | 156.40 | -0.45 | -0.29% | 156.05 | 160.00 | 154.75 | 13,498 |
| Mar 07 2024 | 156.85 | -0.65 | -0.41% | 156.95 | 161.90 | 154.15 | 19,698 |
| Mar 06 2024 | 157.50 | -0.65 | -0.41% | 158.35 | 159.70 | 157.45 | 4,366 |
| Mar 05 2024 | 158.15 | 0.90 | 0.57% | 157.15 | 160.20 | 157.15 | 5,870 |
| Mar 04 2024 | 157.25 | -0.15 | -0.10% | 158.85 | 158.95 | 157.00 | 4,809 |
| Mar 01 2024 | 157.40 | 0.10 | 0.06% | 158.05 | 159.10 | 156.65 | 3,328 |
| Feb 29 2024 | 157.30 | -1.95 | -1.22% | 158.40 | 160.00 | 157.00 | 10,431 |
| Feb 28 2024 | 159.25 | 2.15 | 1.37% | 158.40 | 159.60 | 157.90 | 6,581 |
| Feb 27 2024 | 157.10 | 1.10 | 0.71% | 156.75 | 158.60 | 155.55 | 7,196 |
| Feb 26 2024 | 156.00 | -2.25 | -1.42% | 158.10 | 159.25 | 155.95 | 4,946 |
| Feb 23 2024 | 158.25 | 0.80 | 0.51% | 157.45 | 159.45 | 156.90 | 8,967 |
| Feb 22 2024 | 157.45 | 4.40 | 2.87% | 153.80 | 158.00 | 153.80 | 12,298 |
| Feb 21 2024 | 153.05 | 0.50 | 0.33% | 152.75 | 154.00 | 150.00 | 7,963 |
