Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Merck & Co., Inc. logo
MRK
Merck & Co., Inc.
20:02:34
113.87 $
0.0000 (%0.00)
Previous Close: 115.44
Day Low₺111.57
Day High₺114.94
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

MRK: Merck & Co., Inc. Historical Data

1988 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.7023
CLOSE 8.6979

Low

LOW 7.63

High

HIGH 9.48
DATEOPENHIGHLOWCLOSE
01/04/19888.488.748.488.71
01/05/19889.019.038.838.86
01/06/19888.858.878.718.71
01/07/19888.668.878.638.83
01/08/19888.818.98.268.34
01/11/19888.228.428.228.4
01/12/19888.328.348.18.26
01/13/19888.168.2488.14
01/14/19888.18.127.98
01/15/19888.188.187.977.98
01/18/19888.058.18.018.1
01/19/19888.058.248.038.16
01/20/19888.18.147.697.71
01/21/19887.767.897.637.84
01/22/19887.857.997.847.96
01/25/19888.018.167.978.12
01/26/19888.18.127.847.85
01/27/19887.9287.757.81
01/28/19887.877.877.777.85
01/29/19887.987.897.99
02/01/19888.098.188.048.14
02/02/19888.138.248.098.18
02/03/19888.148.177.897.93
02/04/19887.968.047.927.98
02/05/19888.028.188.03
02/08/198888.087.958.03
02/09/19888.078.128.038.12
02/10/19888.18.378.18.37
02/11/19888.378.538.248.3
02/12/19888.328.428.328.37
02/16/19888.378.448.338.44
02/17/19888.468.528.398.44
02/18/19888.48.448.348.41
02/19/19888.48.548.358.54
02/22/19888.548.618.58.61
02/23/19888.638.818.598.76
02/24/19888.738.758.598.65
02/25/19888.668.788.548.58
02/26/19888.598.68.548.57
02/29/19888.568.768.568.76
03/01/19888.778.788.718.75
03/02/19888.788.828.698.7
03/03/19888.78.738.648.67
03/04/19888.678.718.598.67
03/07/19888.698.718.598.66
03/08/19888.698.738.658.7
03/09/19888.698.738.678.7
03/10/19888.78.78.58.51
03/11/19888.548.588.38.48
03/14/19888.488.58.388.42
03/15/19888.418.448.358.38
03/16/19888.368.378.248.32
03/17/19888.368.428.348.41
03/18/19888.468.588.448.48
03/21/19888.428.428.378.38
03/22/19888.428.518.428.5
03/23/19888.568.748.568.74
03/24/19888.598.78.578.7
03/25/19888.678.698.548.56
03/28/19888.548.558.448.49
03/29/19888.568.568.468.48
03/30/19888.498.58.348.34
03/31/19888.328.368.248.32
04/04/19888.268.378.238.26
04/05/19888.248.298.228.27
04/06/19888.278.488.268.48
04/07/19888.478.588.478.56
04/08/19888.568.748.568.73
04/11/19888.778.838.748.76
04/12/19888.778.858.748.83
04/13/19888.828.868.718.86
04/14/19888.638.758.458.46
04/15/19888.498.58.348.47
04/18/19888.48.428.358.36
04/19/19888.488.538.378.37
04/20/19888.328.388.38.34
04/21/19888.368.468.218.28
04/22/19888.318.348.278.27
04/25/19888.38.338.278.3
04/26/19888.328.428.328.38
04/27/19888.378.448.378.38
04/28/19888.418.428.348.38
04/29/19888.378.388.298.34
05/02/19888.388.48.338.36
05/03/19888.48.448.388.43
05/04/19888.428.438.328.32
05/05/19888.38.38.228.22
05/06/19888.248.268.058.05
05/09/19887.978.097.978.07
05/10/19888.18.138.068.09
05/11/19887.977.997.887.95
05/12/19887.967.977.917.92
05/13/19887.957.997.947.97
05/16/19887.998.057.998.04
05/17/19888.098.098.018.02
05/18/19888.028.027.857.86
05/19/19887.847.997.817.97
05/20/19888.038.037.877.89
05/23/19887.897.917.767.81
05/24/19887.817.937.797.93
05/25/19887.957.997.937.95
05/26/19887.958.177.938.1
05/27/19888.148.187.998.07
05/31/19888.178.58.148.48
06/01/19888.568.868.58.78
06/02/19888.788.948.78.74
06/03/19888.688.888.668.76
06/06/19888.88.828.648.8
06/07/19888.78.828.668.68
06/08/19888.78.948.668.88
06/09/19888.889.048.868.92
06/10/19888.9498.828.86
06/13/19888.828.828.688.74
06/14/19888.99.028.98.92
06/15/19888.9498.929
06/16/19888.948.948.748.82
06/17/19888.748.788.568.74
06/20/19888.628.688.588.62
06/21/19888.648.728.568.68
06/22/19888.98.948.88.82
06/23/19888.848.888.788.78
06/24/19888.948.948.768.78
06/27/19888.88.828.68.62
06/28/19888.688.768.628.74
06/29/19888.788.88.628.7
06/30/19888.748.948.748.94
07/01/1988998.788.78
07/05/19888.788.948.768.92
07/06/19888.968.968.68.74
07/07/19888.728.748.648.72
07/08/19888.728.788.648.64
07/11/19888.688.768.648.68
07/12/19888.728.768.68.64
07/13/19888.648.78.528.64
07/14/19888.668.748.628.68
07/15/19888.78.88.668.7
07/18/19888.78.768.648.7
07/19/19888.748.788.588.68
07/20/19888.788.88.728.78
07/21/19888.788.88.628.66
07/22/19888.668.688.548.54
07/25/19888.568.668.58.62
07/26/19888.588.668.568.6
07/27/19888.688.78.548.54
07/28/19888.588.788.588.68
07/29/19888.768.948.748.88
08/01/19888.949.048.99.02
08/02/19889.069.1899.1
08/03/19889.089.269.069.18
08/04/19889.249.269.129.14
08/05/19889.069.128.949.02
08/08/19889.069.18.868.9
08/09/19888.928.928.78.76
08/10/19888.768.828.528.54
08/11/19888.68.668.528.64
08/12/19888.628.668.588.64
08/15/19888.688.728.548.58
08/16/19888.588.88.548.7
08/17/19888.788.828.728.76
08/18/19888.828.968.88.88
08/19/19888.929.028.828.9
08/22/19888.888.888.728.74
08/23/19888.88.848.668.66
08/24/19888.728.848.78.84
08/25/19888.768.788.78.74
08/26/19888.78.828.78.8
08/29/19888.748.888.668.88
08/30/19888.888.928.848.86
08/31/19888.98.928.78.72
09/01/19888.648.78.568.62
09/02/19888.78.928.688.82
09/06/19888.868.968.848.96
09/07/19888.989.048.949.04
09/08/19889.029.0899.04
09/09/19889.049.228.969.18
09/12/19889.189.249.129.18
09/13/19889.189.29.19.18
09/14/19889.269.329.229.3
09/15/19889.39.369.229.24
09/16/19889.229.369.29.32
09/19/19889.289.289.169.18
09/20/19889.29.229.169.18
09/21/19889.269.369.29.3
09/22/19889.39.329.129.14
09/23/19889.129.1499.12
09/26/19889.19.129.049.08
09/27/19889.089.199.1
09/28/19889.089.169.069.16
09/29/19889.29.369.189.32
09/30/19889.39.389.189.18
10/03/19889.229.249.049.1
10/04/19889.169.229.129.14
10/05/19889.189.29.129.16
10/06/19889.169.269.19.26
10/07/19889.329.489.289.46
10/10/19889.429.469.389.44
10/11/19889.389.49.39.4
10/12/19889.269.39.129.16
10/13/19889.129.39.129.28
10/14/19889.349.389.189.34
10/17/19889.39.349.29.26
10/18/19889.149.289.149.22
10/19/19889.289.39.089.18
10/20/19889.169.229.069.2
10/21/19889.149.229.19.22
10/24/19889.229.389.169.22
10/25/19889.289.39.189.22
10/26/19889.369.369.189.2
10/27/19889.19.148.949.12
10/28/19889.129.29.029.08
10/31/19889.089.129.029.1
11/01/19889.19.1299.1
11/02/19889.149.49.19.38
11/03/19889.349.449.39.36
11/04/19889.289.469.229.22
11/07/19889.189.29.069.14
11/08/19889.189.29.19.16
11/09/19889.069.128.949.12
11/10/19889.19.1299.08
11/11/198899.068.98.9
11/14/19888.968.968.668.8
11/15/19888.828.848.768.76
11/16/19888.788.788.58.52
11/17/19888.648.788.588.72
11/18/19888.88.98.748.88
11/21/19888.828.868.748.86
11/22/19888.828.98.748.82
11/23/19888.868.928.828.86
11/25/19888.748.788.78.72
11/28/19888.748.88.648.76
11/29/19888.728.888.78.84
11/30/19888.889.068.848.98
12/01/19888.989.048.969
12/02/19888.99.048.869.02
12/05/19888.989.128.969.08
12/06/19889.089.249.069.22
12/07/19889.229.329.169.2
12/08/19889.169.189.19.1
12/09/19889.089.29.069.2
12/12/19889.229.269.089.08
12/13/19889.069.228.949.14
12/14/19889.149.149.049.14
12/15/19889.149.1499.04
12/16/19889.169.169.069.16
12/19/19889.129.269.129.22
12/20/19889.269.349.189.18
12/21/19889.29.229.049.1
12/22/19889.129.169.069.06
12/23/19889.069.089.029.06
12/27/19889.069.068.988.98
12/28/19889.029.0899
12/29/19889.049.129.029.12
12/30/19889.169.29.149.18