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

1992 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 23.1733
CLOSE 23.1502

Low

LOW 19.31

High

HIGH 26.97
DATEOPENHIGHLOWCLOSE
01/02/199226.3726.4926.0626.43
01/03/199226.3126.9726.3126.83
01/06/199226.826.8826.4326.58
01/07/199226.4526.5826.3426.52
01/08/199226.4226.6426.3726.49
01/09/199226.5126.5826.2526.46
01/10/199226.3126.4225.8625.89
01/13/199225.8525.8825.2725.45
01/14/199225.3725.4825.0325.45
01/15/199225.4325.4624.724.81
01/16/199224.5424.5823.924.02
01/17/19922424.432424.43
01/20/199224.4624.6724.3424.39
01/21/199224.4524.4523.6724.08
01/22/199224.0624.6124.0524.61
01/23/199224.724.9924.5524.63
01/24/199224.5824.7924.3724.39
01/27/199224.4624.5224.0824.15
01/28/199224.1124.4623.9324.31
01/29/199224.324.9124.1524.21
01/30/199224.2924.724.2124.67
01/31/199224.8425.1624.8224.97
02/03/199224.9925.2124.4624.52
02/04/199224.4825.2424.4825.24
02/05/199225.425.572525.12
02/06/199225.0425.0624.5124.79
02/07/199224.8724.9124.2724.39
02/10/199224.3924.6724.3924.43
02/11/199224.4524.5224.2924.45
02/12/199224.3324.5124.224.4
02/13/199224.324.3423.923.99
02/14/199223.8723.923.5423.56
02/18/199223.723.8423.223.2
02/19/199223.1723.222.822.9
02/20/199223.1423.5623.1423.39
02/21/199223.4423.62323.24
02/24/199223.223.8423.223.75
02/25/199223.9724.2323.9324.23
02/26/199224.625.324.4625.21
02/27/199225.2825.4225.0625.16
02/28/199225.1825.2224.8225.04
03/02/199225.0225.124.8524.93
03/03/199224.9324.9424.4524.45
03/04/199224.4524.4623.8124.03
03/05/199223.9924.2923.9924.03
03/06/199224.0524.223.7523.84
03/09/199223.8724.1523.8724.05
03/10/199224.0524.3124.0524.17
03/11/199224.0624.1423.8423.9
03/12/199223.8523.923.3223.44
03/13/199223.6323.6723.223.48
03/16/199223.4523.4823.223.44
03/17/199223.4523.8123.4523.79
03/18/199223.7623.8723.5123.51
03/19/199223.5623.6623.4823.56
03/20/199223.5323.5723.2123.38
03/23/199223.3823.4523.223.39
03/24/199223.5123.8523.3923.84
03/25/199223.9124.0523.7923.84
03/26/199223.8523.8723.4823.51
03/27/199223.4423.4523.0823.18
03/30/199223.1123.5123.0923.36
03/31/199223.3523.6623.3523.38
04/01/199223.3823.7923.2723.78
04/02/199223.7523.8423.2623.39
04/03/199223.2923.7523.2723.5
04/06/199223.6323.8523.6123.73
04/07/199223.7623.8123.2723.3
04/08/199223.2123.323.0323.27
04/09/199223.3523.9323.2723.85
04/10/199224.1224.2723.9724.21
04/13/199224.1524.4323.9924.34
04/14/199224.4224.7524.3324.67
04/15/199224.6624.6723.8124.03
04/16/199223.9924.0223.4423.66
04/20/199223.2323.3622.922.94
04/21/199222.9723.1222.7423.03
04/22/199223.0823.1222.5922.66
04/23/199222.6222.6821.7722.2
04/24/199222.3922.5622.2622.32
04/27/199222.1522.5422.0722.44
04/28/199222.4522.5622.1222.42
04/29/199222.5422.8422.5322.84
04/30/199222.8523.0322.7723.03
05/01/199222.9122.9422.5922.85
05/04/199223.0323.523.0223.44
05/05/199223.4723.5123.3923.48
05/06/199223.5323.6323.323.3
05/07/199223.2923.5423.2923.51
05/08/199223.5623.623.3923.56
05/11/199223.5823.6923.5623.69
05/12/199223.7523.7923.4423.51
05/13/199223.5323.5723.3823.5
05/14/199223.3823.3923.0323.18
05/15/199223.0323.152323.02
05/18/199223.0823.2623.0623.14
05/19/199223.223.7923.1523.67
05/20/199223.6923.7523.5623.57
05/21/199223.3523.5723.3523.51
05/22/199223.6424.3123.6424.26
05/26/199224.2624.2623.4823.66
05/27/199223.623.7223.4223.6
05/28/199223.4224.3123.3624.31
05/29/199224.3124.4323.924.02
06/01/199223.8424.4923.624.49
06/02/199224.3124.3723.623.66
06/03/199223.8424.1423.6623.66
06/04/199223.7223.8423.4823.78
06/05/199223.7823.9623.1823.54
06/08/199223.6623.7223.1223.42
06/09/199223.4223.4823.1223.24
06/10/199223.1823.3622.8322.88
06/11/199222.9423.622.7723.48
06/12/199223.6623.7223.4223.48
06/15/199223.323.7823.1823.36
06/16/199223.4823.623.2423.24
06/17/199222.9423.1222.4722.53
06/18/199222.532322.4722.77
06/19/199222.8323.1822.7723
06/22/199223.324.1423.2424.08
06/23/199223.8423.923.3623.6
06/24/199223.4223.622.8822.94
06/25/199223.1223.1822.6522.83
06/26/199222.4722.7122.4122.65
06/29/199222.7123.3622.6523.3
06/30/199223.3623.3622.9423.24
07/01/199223.3623.7223.323.66
07/02/199223.7223.8423.3623.6
07/06/199223.7224.3123.624.31
07/07/199224.3124.3723.8423.96
07/08/199224.0224.3123.9624.26
07/09/199224.2624.4324.1424.26
07/10/199224.3124.3724.0224.02
07/13/199224.1424.1423.924.02
07/14/199223.9623.9623.6623.84
07/15/199223.7823.9623.623.78
07/16/199223.6624.0223.623.9
07/17/199223.8423.923.7223.84
07/20/199223.3623.7823.2423.54
07/21/199223.6623.7223.2423.42
07/22/199223.2423.4223.1823.3
07/23/199223.623.6623.2423.42
07/24/199223.1823.4823.1823.48
07/27/199223.4824.3723.4824.26
07/28/199224.3724.6724.2624.31
07/29/199224.4324.6724.3124.43
07/30/199224.4324.7324.3724.73
07/31/199224.7324.7324.5524.73
08/03/199224.6725.2124.6125.21
08/04/199225.2725.4525.0925.33
08/05/199224.9725.0924.9125.09
08/06/199224.9725.0924.7924.79
08/07/199224.8525.3324.7924.85
08/10/199224.7924.9724.7324.79
08/11/199224.9124.9124.5524.79
08/12/199224.9124.9724.4924.49
08/13/199224.9725.0924.6124.79
08/14/199224.8525.2124.7325.21
08/17/199225.0925.2724.7924.79
08/18/199224.7324.9724.6724.85
08/19/199224.9124.9724.5524.61
08/20/199224.5524.7324.4924.67
08/21/199224.7324.7924.1424.2
08/24/199224.0224.2623.7824.02
08/25/199224.0224.3123.9624.31
08/26/199224.3724.5524.224.26
08/27/199224.3724.4323.7223.78
08/28/199223.7223.7823.323.54
08/31/199223.3623.3623.0623.18
09/01/199223.1823.4822.9423
09/02/199223.1223.1822.7722.88
09/03/199223.0623.482323
09/04/199223.0623.7822.9423.36
09/08/199223.3623.4222.8823
09/09/199222.9423.0622.8322.94
09/10/199223.0623.1222.8322.83
09/11/199222.8822.9422.6522.88
09/14/199223.1823.2422.5923.18
09/15/19922323.1822.5322.65
09/16/199222.5322.7722.2922.41
09/17/199222.5322.6522.2922.41
09/18/199222.1122.7121.9322.59
09/21/199222.4722.5922.1122.17
09/22/199222.2322.4122.0522.23
09/23/199222.1722.3522.1122.29
09/24/199222.1722.2321.5121.75
09/25/199221.4521.5120.1420.86
09/28/199220.6220.6820.1420.62
09/29/199220.5621.1620.520.98
09/30/199221.2221.3421.0421.22
10/01/199221.3421.4520.9821.04
10/02/199221.0421.1620.4420.5
10/05/199220.2620.519.3120.44
10/06/199220.5620.6219.9620.2
10/07/199220.2620.520.0220.2
10/08/199220.2620.3819.920.14
10/09/199220.1420.219.6119.61
10/12/199219.7320.1419.7319.9
10/13/199219.8520.519.7320.32
10/14/199220.3821.0420.3220.74
10/15/199220.5621.1620.5620.92
10/16/199220.8620.9220.220.26
10/19/199220.3221.120.221.1
10/20/199221.2821.3920.0220.08
10/21/199219.8520.1419.5520.02
10/22/199220.0220.0219.6719.9
10/23/199219.7919.8519.3719.61
10/26/199219.6120.519.6120.5
10/27/199220.6820.7420.3220.56
10/28/199220.5620.7420.520.74
10/29/199220.6820.9820.3820.68
10/30/199220.8621.1620.820.92
11/02/199220.8621.4520.6821.28
11/03/199221.3921.4520.8620.98
11/04/199220.8620.9820.3820.5
11/05/199220.520.6820.0220.14
11/06/199220.0820.0819.7320.08
11/09/199220.0220.3219.920.08
11/10/199220.3220.5620.1420.44
11/11/199220.5621.4520.521.39
11/12/199221.5721.9921.5721.81
11/13/199221.7521.8121.2221.69
11/16/199221.6921.8121.5121.69
11/17/199221.7521.8721.5121.87
11/18/199221.9922.2321.9322.17
11/19/199222.2322.2321.9322.05
11/20/199222.2322.2321.9921.99
11/23/199221.9321.9921.5121.63
11/24/199221.5721.6921.3921.51
11/25/199221.5721.6921.4521.63
11/27/199221.6921.8721.6321.81
11/30/199221.8121.8121.3921.51
12/01/199221.5121.8121.4521.81
12/02/199221.8121.8721.6321.75
12/03/199221.7521.8721.5121.87
12/04/199221.8122.0521.7521.81
12/07/199221.8722.1721.5722.17
12/08/199222.1722.4722.1722.29
12/09/199222.4122.7122.3522.71
12/10/199222.5922.6522.2922.47
12/11/199222.4722.6522.4122.65
12/14/199222.5922.7722.4722.59
12/15/199222.5322.5922.1722.29
12/16/199222.3522.4722.0522.17
12/17/199222.2322.3521.9922.17
12/18/199222.4122.4122.0522.35
12/21/199222.3522.7122.2922.65
12/22/199222.5922.6521.9322.29
12/23/199221.8121.9321.3921.45
12/24/199221.4521.5121.2221.34
12/28/199221.3421.4521.121.28
12/29/199221.3421.5120.9821.04
12/30/199221.121.1620.7420.98
12/31/199220.9221.0420.6820.68