Register for streaming realtime charts, analysis tools, and prices.
MRK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 67.50 | 0.00 | 0.00% | 67.50 | 67.50 | 67.50 | 245 |
| May 23 2024 | 67.50 | 0.00 | 0.00% | 67.50 | 67.50 | 67.50 | 21,296 |
| May 22 2024 | 67.50 | 0.00 | 0.00% | 67.50 | 67.50 | 67.50 | 10,586 |
| May 21 2024 | 67.50 | 0.00 | 0.00% | 67.50 | 67.50 | 67.50 | 35,510 |
| May 20 2024 | 67.50 | 0.00 | 0.00% | 67.50 | 67.50 | 67.50 | 20,281 |
| May 17 2024 | 67.50 | 0.00 | 0.00% | 67.50 | 67.50 | 67.50 | 1,250 |
| May 16 2024 | 67.50 | 1.00 | 1.50% | 66.50 | 67.50 | 66.50 | 25,229 |
| May 15 2024 | 66.50 | 0.00 | 0.00% | 66.50 | 66.50 | 66.50 | 86,813 |
| May 14 2024 | 66.50 | 0.00 | 0.00% | 66.50 | 66.50 | 66.50 | 16,143 |
| May 13 2024 | 66.50 | -1.00 | -1.48% | 67.50 | 67.50 | 66.50 | 16,107 |
| May 10 2024 | 67.50 | -1.50 | -2.17% | 68.50 | 68.50 | 67.50 | 48,469 |
| May 09 2024 | 69.00 | 0.00 | 0.00% | 69.00 | 69.00 | 68.50 | 49,265 |
| May 08 2024 | 69.00 | 0.00 | 0.00% | 68.50 | 69.00 | 68.50 | 1,968 |
| May 07 2024 | 69.00 | 2.50 | 3.76% | 68.50 | 69.00 | 68.50 | 29,935 |
| May 03 2024 | 66.50 | -2.00 | -2.92% | 68.50 | 69.00 | 66.50 | 27,487 |
| May 02 2024 | 68.50 | -0.50 | -0.72% | 69.00 | 69.00 | 68.00 | 11,973 |
| May 01 2024 | 69.00 | -1.00 | -1.43% | 70.00 | 70.00 | 69.00 | 31,393 |
| Apr 30 2024 | 70.00 | -1.50 | -2.10% | 70.00 | 70.00 | 70.00 | 136,751 |
| Apr 29 2024 | 71.50 | 1.50 | 2.14% | 70.00 | 71.75 | 70.00 | 110,743 |
| Apr 26 2024 | 70.00 | -1.00 | -1.41% | 70.00 | 71.50 | 70.00 | 5,047 |
| Apr 25 2024 | 71.00 | 1.00 | 1.43% | 70.00 | 71.00 | 69.50 | 54,849 |
| Apr 24 2024 | 70.00 | 0.00 | 0.00% | 70.00 | 71.75 | 70.00 | 134,675 |
| Apr 23 2024 | 70.00 | 0.00 | 0.00% | 70.00 | 71.50 | 70.00 | 9,498 |
| Apr 22 2024 | 70.00 | 0.00 | 0.00% | 69.50 | 71.50 | 69.50 | 5,858 |
| Apr 19 2024 | 70.00 | 0.00 | 0.00% | 70.00 | 71.00 | 70.00 | 18,155 |
| Apr 18 2024 | 70.00 | 0.50 | 0.72% | 69.50 | 70.25 | 69.50 | 42,220 |
| Apr 17 2024 | 69.50 | 1.50 | 2.21% | 68.50 | 69.50 | 68.50 | 81,236 |
| Apr 16 2024 | 68.00 | -2.50 | -3.55% | 69.00 | 70.50 | 68.00 | 193,438 |
| Apr 15 2024 | 70.50 | 0.00 | 0.00% | 70.50 | 70.50 | 70.50 | 0.00 |
| Apr 12 2024 | 70.50 | 0.00 | 0.00% | 70.50 | 71.25 | 70.00 | 60,723 |
| Apr 11 2024 | 70.50 | 0.00 | 0.00% | 70.50 | 71.00 | 70.25 | 17,534 |
| Apr 10 2024 | 70.50 | 0.00 | 0.00% | 70.50 | 70.50 | 70.00 | 27,074 |
| Apr 09 2024 | 70.50 | 0.00 | 0.00% | 70.50 | 70.50 | 70.25 | 26,926 |
| Apr 08 2024 | 70.50 | 0.00 | 0.00% | 70.50 | 70.50 | 70.50 | 85 |
| Apr 05 2024 | 70.50 | 0.00 | 0.00% | 70.50 | 71.50 | 70.25 | 34,485 |
| Apr 04 2024 | 70.50 | 0.00 | 0.00% | 70.50 | 71.75 | 70.50 | 27,340 |
| Apr 03 2024 | 70.50 | -1.00 | -1.40% | 70.50 | 71.75 | 70.50 | 87,550 |
| Apr 02 2024 | 71.50 | -0.50 | -0.69% | 70.50 | 71.50 | 70.50 | 35,604 |
| Mar 28 2024 | 72.00 | 1.50 | 2.13% | 70.50 | 72.00 | 70.50 | 17,142 |
| Mar 27 2024 | 70.50 | 0.00 | 0.00% | 70.50 | 71.00 | 70.50 | 22,099 |
| Mar 26 2024 | 70.50 | 0.00 | 0.00% | 70.50 | 71.00 | 70.50 | 6,985 |
| Mar 25 2024 | 70.50 | 0.00 | 0.00% | 70.50 | 70.75 | 70.50 | 5,260 |
| Mar 22 2024 | 70.50 | 0.00 | 0.00% | 70.50 | 71.00 | 70.50 | 8,658 |
| Mar 21 2024 | 70.50 | 0.00 | 0.00% | 70.50 | 71.00 | 70.50 | 6,973 |
| Mar 20 2024 | 70.50 | 0.00 | 0.00% | 70.50 | 71.25 | 70.50 | 16,839 |
| Mar 19 2024 | 70.50 | 0.00 | 0.00% | 70.50 | 70.50 | 70.50 | 7,739 |
| Mar 18 2024 | 70.50 | 0.00 | 0.00% | 70.50 | 71.25 | 70.50 | 59,590 |
| Mar 15 2024 | 70.50 | -0.50 | -0.70% | 71.00 | 71.50 | 70.50 | 132,571 |
| Mar 14 2024 | 71.00 | 0.00 | 0.00% | 71.00 | 71.50 | 71.00 | 36,938 |
| Mar 13 2024 | 71.00 | 0.00 | 0.00% | 71.00 | 71.00 | 71.00 | 34,920 |
| Mar 12 2024 | 71.00 | 0.00 | 0.00% | 71.00 | 71.00 | 71.00 | 22,586 |
| Mar 11 2024 | 71.00 | 0.00 | 0.00% | 71.00 | 71.00 | 71.00 | 2,084 |
| Mar 08 2024 | 71.00 | 0.00 | 0.00% | 71.00 | 71.00 | 71.00 | 116,118 |
| Mar 07 2024 | 71.00 | 0.00 | 0.00% | 71.00 | 71.00 | 71.00 | 22,324 |
| Mar 06 2024 | 71.00 | 0.00 | 0.00% | 71.00 | 71.00 | 71.00 | 165,980 |
| Mar 05 2024 | 71.00 | 0.00 | 0.00% | 71.00 | 71.00 | 71.00 | 38,610 |
| Mar 04 2024 | 71.00 | -2.00 | -2.74% | 73.00 | 73.00 | 71.00 | 32,389 |
| Mar 01 2024 | 73.00 | 0.00 | 0.00% | 73.00 | 73.50 | 73.00 | 0.00 |
| Feb 29 2024 | 73.00 | 0.00 | 0.00% | 73.00 | 73.50 | 73.00 | 1,543 |
| Feb 28 2024 | 73.00 | 0.00 | 0.00% | 72.50 | 73.50 | 72.50 | 65,592 |
| Feb 27 2024 | 73.00 | 0.00 | 0.00% | 73.00 | 73.50 | 73.00 | 11,850 |
| Feb 26 2024 | 73.00 | 1.00 | 1.39% | 73.00 | 73.50 | 73.00 | 29,206 |
