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

1991 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 18.984
CLOSE 19.0423

Low

LOW 13.02

High

HIGH 26.53
DATEOPENHIGHLOWCLOSE
01/02/199114.1814.2714.1514.21
01/03/199114.2114.2113.7713.77
01/04/199113.6613.7113.4413.54
01/07/199113.3513.4813.1713.19
01/08/199113.2513.313.1413.23
01/09/199113.3513.5413.0713.07
01/10/199113.1713.2513.1313.25
01/11/199113.1413.2913.0713.29
01/14/199113.0213.2313.0213.17
01/15/199113.1913.3513.1713.26
01/16/199113.2913.5313.2613.47
01/17/199113.8913.9813.7413.96
01/18/199113.9614.0813.8614.06
01/21/199113.914.0213.8613.92
01/22/199113.9614.0913.8913.92
01/23/199113.9214.213.9214.15
01/24/199114.1814.3914.1814.27
01/25/199114.2714.3214.1514.2
01/28/199114.1814.2414.1514.18
01/29/199114.2414.314.1414.24
01/30/199114.2114.6214.1814.56
01/31/199114.5614.5614.4814.54
02/01/199114.4514.8414.4214.63
02/04/199114.6315.0514.615.02
02/05/199115.0515.2914.9615.26
02/06/199115.2615.4915.1515.49
02/07/199115.4915.5215.1715.17
02/08/199115.215.4915.215.49
02/11/199115.5515.9915.5115.94
02/12/199115.761615.6315.64
02/13/199115.5715.7315.5115.67
02/14/199115.6915.8214.915.51
02/15/199115.6416.2115.5716.21
02/19/199116.1216.2716.0916.27
02/20/199116.0516.1215.9916
02/21/199115.9716.0915.8516.05
02/22/199115.9716.5215.9716.17
02/25/199116.4216.616.2216.4
02/26/199116.2416.316.0516.17
02/27/199116.2416.4616.1816.39
02/28/199116.4216.4616.2216.22
03/01/199115.9616.2815.8816.24
03/04/199116.2216.5716.1716.36
03/05/199116.316.6416.316.52
03/06/199116.5816.616.3916.42
03/07/199116.316.6616.316.57
03/08/199116.5817.0716.5416.78
03/11/199116.7917.0716.7816.95
03/12/199116.9517.116.7216.76
03/13/199116.7616.9416.616.84
03/14/199116.9517.3116.9317.13
03/15/199117.2117.241717.16
03/18/199117.0317.1816.6316.82
03/19/199116.6416.6415.8116.12
03/20/199116.216.5216.1716.48
03/21/199116.5416.6316.2816.36
03/22/199116.3716.5116.316.48
03/25/199116.4916.6416.4216.58
03/26/199116.5517.1816.5417.18
03/27/199117.2117.2516.8416.94
03/28/199116.9416.9516.7216.76
04/01/199116.6716.7616.6316.76
04/02/199116.8417.2816.8217.28
04/03/199117.3317.417.2217.24
04/04/199117.2417.4317.117.22
04/05/199117.2717.3416.8716.95
04/08/199116.9517.2816.9317.16
04/09/199117.1517.2516.916.93
04/10/199116.9117.0116.8416.94
04/11/199117.0117.3117.0117.19
04/12/199117.317.3617.1217.24
04/15/199117.2717.4317.2517.42
04/16/199117.4817.9517.4217.95
04/17/199117.9418.3917.9118.24
04/18/199118.118.1817.9718.06
04/19/199117.8317.9517.6417.64
04/22/199117.5517.6117.417.46
04/23/199117.5117.5417.3117.46
04/24/199117.4817.5217.2417.36
04/25/199117.3117.4917.1917.42
04/26/199117.2717.4617.2217.31
04/29/199117.3617.5517.0617.12
04/30/199117.2417.3117.0717.12
05/01/199117.1917.7117.1317.71
05/02/199117.7917.9517.7917.94
05/03/199117.8918.3617.8818.33
05/06/199118.2218.5518.1818.49
05/07/199118.4918.8618.4918.67
05/08/199118.6718.7418.5618.59
05/09/199118.6218.8918.6218.89
05/10/199118.9719.0918.7718.8
05/13/199118.8518.8518.7318.83
05/14/199118.718.7418.5518.62
05/15/199118.5818.6718.3618.55
05/16/199118.6418.818.5618.8
05/17/199118.6719.0318.518.91
05/20/199118.9419.2618.9119.01
05/21/199119.0419.5219.0119.37
05/22/199119.4119.4319.1919.32
05/23/199119.2819.4319.119.25
05/24/199119.219.3119.0719.2
05/28/199119.2219.3819.119.38
05/29/199119.3819.4619.2619.31
05/30/199119.2219.419.1519.15
05/31/199119.119.1618.6218.89
06/03/199118.7418.8518.4318.44
06/04/199118.4318.6218.4318.53
06/05/199118.4918.5918.3718.47
06/06/199118.4618.4918.2518.25
06/07/199118.2118.2418.0718.21
06/10/199118.118.3118.118.15
06/11/199118.1318.4318.1318.36
06/12/199118.3118.51818.49
06/13/199118.4918.6218.3118.39
06/14/199118.518.7918.4318.79
06/17/199118.7418.7918.6118.77
06/18/199118.7318.7918.4918.5
06/19/199118.4318.4318.2418.37
06/20/199118.3318.4718.3118.41
06/21/199118.418.4918.3318.47
06/24/199118.3918.3918.1518.18
06/25/199118.2518.5318.2118.53
06/26/199118.5518.7918.4918.68
06/27/199118.7418.8618.7318.83
06/28/199118.7418.7918.3718.44
07/01/199118.5518.7918.3718.44
07/02/199118.9119.0118.8918.97
07/03/199118.7418.7718.5918.62
07/05/199118.5618.7918.5518.68
07/08/199118.518.9818.4318.98
07/09/199118.9118.9518.6118.73
07/10/199118.7418.8918.6518.67
07/11/199118.7318.8318.6718.8
07/12/199118.9819.118.7719.04
07/15/199119.0619.4619.0319.32
07/16/199119.3219.4319.1519.22
07/17/199119.1719.3719.1719.19
07/18/199119.1719.3219.0719.31
07/19/199119.2919.3819.1619.25
07/22/199119.219.219.0719.19
07/23/199119.2219.3219.0719.1
07/24/199119.1219.2619.0319.26
07/25/199119.2919.5619.2219.56
07/26/199119.5619.7319.5619.58
07/29/199119.5819.8519.519.82
07/30/199119.8920.2619.8220.23
07/31/199120.2320.4720.2220.46
08/01/199120.4320.4720.2920.38
08/02/199120.4120.4620.2320.28
08/05/199120.2320.2319.9620.08
08/06/199120.1120.4119.9320.35
08/07/199120.3420.6220.2920.4
08/08/199120.2920.4420.2220.26
08/09/199120.2220.2620.120.1
08/12/199120.0720.2220.0220.17
08/13/199120.1920.420.120.17
08/14/199120.2820.2820.0420.08
08/15/199120.120.2219.9319.98
08/16/199119.9820.119.6719.85
08/19/199118.5819.5818.5819.5
08/20/199119.6519.6819.3819.5
08/21/199119.7420.119.720.08
08/22/199120.120.1619.9920.05
08/23/199120.0520.3219.9819.99
08/26/199119.9920.0519.9219.96
08/27/199119.9819.9819.7619.88
08/28/199119.8920.3219.8620.32
08/29/199120.3420.4420.2220.44
08/30/199120.3120.3820.120.16
09/03/199120.0720.2820.0720.1
09/04/199120.120.1419.9219.98
09/05/199120.0420.1720.0220.05
09/06/199120.1120.2619.9820.2
09/09/199120.2220.6220.2220.58
09/10/199120.6520.6920.3820.47
09/11/199120.4920.7720.4620.69
09/12/199120.7820.820.5920.77
09/13/199120.7720.7720.4120.46
09/16/199120.4320.6320.3520.59
09/17/199120.5820.9320.5620.93
09/18/199120.8120.9320.7720.89
09/19/199120.8421.2520.8420.93
09/20/199121.0521.1720.9521.05
09/23/199121.0121.0720.6920.71
09/24/199120.7120.8620.4420.86
09/25/199120.8320.8620.5820.63
09/26/199120.5820.7520.4620.65
09/27/199120.6520.7720.4120.46
09/30/199120.4620.7420.420.68
10/01/199120.7520.8720.7120.83
10/02/199120.8120.8720.5920.71
10/03/199120.6120.6920.6120.62
10/04/199120.5920.6820.5220.58
10/07/199120.5920.5920.2620.34
10/08/199120.3420.4420.3220.35
10/09/199120.2520.3520.2320.26
10/10/199120.2520.3220.1420.26
10/11/199120.2520.4720.1420.47
10/14/199120.4320.4720.1420.47
10/15/199120.7120.8920.6220.77
10/16/199120.7720.8920.6920.77
10/17/199120.7120.7720.6320.65
10/18/199120.7120.9820.6820.98
10/21/199120.9621.0420.7720.89
10/22/199120.8921.0520.6320.74
10/23/199120.7221.0420.7121.04
10/24/199121.0221.0720.8121.05
10/25/199121.0721.2220.7520.77
10/28/199120.8421.3420.7721.34
10/29/199121.3221.3521.0521.19
10/30/199121.1721.2320.9521.16
10/31/199121.0821.8121.0821.81
11/01/199121.7221.9521.5421.65
11/04/199121.5421.7821.4821.77
11/05/199121.7822.1221.7721.93
11/06/199121.9622.0821.6921.83
11/07/199121.8421.8421.3621.83
11/08/199122.0122.0821.5921.63
11/11/199121.5621.6621.5321.53
11/12/199121.7722.2421.6622.2
11/13/199122.1522.6522.0222.65
11/14/199122.6922.9722.6822.97
11/15/199122.9322.9621.7721.77
11/18/199121.8622.521.7222.42
11/19/199122.1522.2321.6922.07
11/20/199122.7223.2722.7223.03
11/21/199122.823.0822.7222.96
11/22/199122.9722.9722.7222.9
11/25/199122.8523.222.7223.08
11/26/199123.0323.0322.4122.77
11/27/199122.7522.9122.6822.85
11/29/199122.8723.2722.8423.26
12/02/199122.9623.5622.9123.54
12/03/199123.5123.9123.3923.87
12/04/199123.8524.0323.623.93
12/05/199123.8823.9723.6623.73
12/06/199123.5624.0323.5423.99
12/09/199123.9924.2123.8724.05
12/10/19912424.1523.7923.96
12/11/199123.9924.0323.4823.75
12/12/199123.7623.8723.5123.72
12/13/199123.9123.9723.6623.67
12/16/199123.6723.9723.6123.84
12/17/199123.8124.0823.7224.05
12/18/199123.9724.2123.9624.17
12/19/199124.0924.4524.0324.39
12/20/199124.5724.6924.424.58
12/23/199124.5725.4624.5725.42
12/24/199125.3725.5825.2225.24
12/26/199125.2426.1825.2126.07
12/27/199126.0326.3425.8626.28
12/30/199126.2426.4926.1626.42
12/31/199126.3926.5326.0726.46