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

1995 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 23.5146
CLOSE 23.5855

Low

LOW 17.34

High

HIGH 32.06
DATEOPENHIGHLOWCLOSE
01/03/199518.1218.4118.0618.3
01/04/199518.2418.318.0618.18
01/05/199518.1218.181818
01/06/19951818.0617.8217.94
01/09/199517.7617.8817.5217.52
01/10/199517.5817.6417.3417.4
01/11/199517.4617.8817.3417.88
01/12/199517.7617.8817.5817.58
01/13/199517.6418.1217.6418.06
01/16/19951818.361818.24
01/17/199518.1818.3618.1218.3
01/18/199518.1818.4718.1818.36
01/19/199518.2418.3618.2418.3
01/20/199518.1218.2417.9418
01/23/199517.8218.1817.8218.12
01/24/199517.8818.2417.8218
01/25/199517.8818.317.8818.18
01/26/199518.1218.4718.0618.41
01/27/199518.4718.5318.2418.47
01/30/199518.4118.7718.3618.65
01/31/199519.1319.1919.1319.19
02/01/199519.1919.1918.8918.95
02/02/199518.8918.9518.8318.95
02/03/199519.0119.1918.9518.95
02/06/199519.0719.3119.0119.31
02/07/199519.2519.3119.0719.07
02/08/199519.0719.2519.0119.13
02/09/199519.1319.2519.0719.25
02/10/199519.2519.3719.1319.25
02/13/199519.1319.1919.0719.13
02/14/199519.1319.1919.0119.13
02/15/199519.0719.4318.8919.37
02/16/199519.3119.3719.1319.31
02/17/199519.3119.8519.3119.73
02/21/199519.6719.919.6719.85
02/22/199519.7919.9619.7319.9
02/23/199520.0820.3820.0820.32
02/24/199520.3220.3820.1420.2
02/27/199520.0820.1419.9620.02
02/28/199519.9620.219.9620.2
03/01/199520.1420.3220.0820.2
03/02/199520.1420.2620.0820.14
03/03/199519.7919.9619.7319.85
03/06/199519.7320.3819.6120.26
03/07/199520.2620.4420.0820.14
03/08/199520.1420.219.9620.08
03/09/199519.9620.0219.919.96
03/10/199519.9620.0819.919.96
03/13/199519.9620.0819.920.02
03/14/199520.0220.3220.0220.26
03/15/199520.3220.4420.220.44
03/16/199520.520.820.520.62
03/17/199520.6821.0420.6220.92
03/20/199520.9821.3420.9821.28
03/21/199521.1621.3921.121.28
03/22/199521.3921.5120.9821.1
03/23/199520.9821.0420.8620.98
03/24/199520.8621.3420.7420.8
03/27/199520.5620.6220.3820.56
03/28/199520.4420.7420.3220.74
03/29/199520.6820.9220.6220.62
03/30/199520.6220.6819.9620.02
03/31/199519.7320.519.6720.32
04/03/199520.4420.820.3820.74
04/04/199520.820.9220.5620.68
04/05/199520.6820.7420.3820.56
04/06/199520.520.5620.3820.56
04/07/199520.520.5620.2620.44
04/10/199520.3820.6220.3820.44
04/11/199520.5620.6220.4420.5
04/12/199520.520.5620.3820.44
04/13/199520.4420.6220.3820.56
04/17/199520.6820.9220.6220.68
04/18/199520.7420.7420.520.5
04/19/199520.2620.3219.7920.08
04/20/199519.9620.0819.919.96
04/21/199520.0820.5619.9620.44
04/24/199520.3820.7420.3220.68
04/25/199520.5620.6220.3220.38
04/26/199520.3220.5620.220.44
04/27/199520.3820.5620.2620.32
04/28/199520.3220.5620.1420.44
05/01/199520.520.6820.520.56
05/02/199520.5620.6820.3820.5
05/03/199520.521.0420.520.98
05/04/199521.0421.4520.9821.1
05/05/199521.2221.2821.121.22
05/08/199521.0421.1620.9821.1
05/09/199521.2221.2220.9221.04
05/10/199520.9821.0420.3820.5
05/11/199520.520.6220.2620.56
05/12/199520.520.520.1420.2
05/15/199520.0820.219.9620.08
05/16/199520.0820.2619.9620.14
05/17/199520.1420.1419.919.9
05/18/199519.8519.9619.6719.67
05/19/199519.7320.3819.7320.02
05/22/199520.0820.2620.0820.26
05/23/199520.2620.520.220.38
05/24/199520.4421.2220.4421.22
05/25/199521.2221.8721.2221.69
05/26/199521.6921.8121.3921.51
05/30/199521.5721.6321.5121.57
05/31/199521.6322.5321.5722.41
06/01/199522.2922.6522.2922.53
06/02/199522.2922.7722.2322.59
06/05/199522.8323.6622.7123.48
06/06/199523.4223.8423.3623.72
06/07/199523.4823.623.1223.18
06/08/199523.1823.242323.06
06/09/19952323.0622.6522.65
06/12/199522.7123.0622.7122.94
06/13/199523.0623.1222.8323.06
06/14/19952323.0622.5322.94
06/15/199523.1823.3622.9423.06
06/16/199523.1223.2421.7523.24
06/19/199523.1823.3623.1223.12
06/20/199523.1823.2422.7122.88
06/21/199522.8823.4822.7123.42
06/22/199523.4823.8423.323.78
06/23/199523.7824.4323.7223.72
06/26/199523.7223.7823.4223.48
06/27/199523.4223.7823.1223.18
06/28/199523.0623.7823.0623.66
06/29/199523.7223.923.0623.72
06/30/199523.8423.923.3623.42
07/03/199523.3623.7223.3623.66
07/05/199523.7223.8423.4823.54
07/06/199523.5423.622.2323.24
07/07/199523.0623.1222.5322.71
07/10/199522.8823.3622.7123.36
07/11/199523.323.7223.2423.6
07/12/199523.5423.7823.1223.6
07/13/199523.7224.3123.1824.26
07/14/199524.0224.2623.924.14
07/17/199524.1424.224.0224.08
07/18/199524.0824.3724.0224.2
07/19/199524.0224.3723.4224.08
07/20/199523.8423.923.2423.72
07/21/199523.7223.923.623.84
07/24/199523.8423.8423.6623.78
07/25/199523.8423.923.6623.78
07/26/199523.7823.8423.623.84
07/27/199523.8424.2623.8424.26
07/28/199524.224.6724.1424.55
07/31/199524.4924.7324.3124.61
08/01/199524.6124.9124.4324.79
08/02/199524.8524.9724.6124.67
08/03/199524.5524.6124.224.31
08/04/199524.3724.5524.2624.49
08/07/199524.4324.5524.224.26
08/08/199524.2624.2623.9623.96
08/09/199524.0824.4924.0224.37
08/10/199524.2624.4323.9624.08
08/11/199523.9624.0823.7823.9
08/14/199523.9624.2623.8424.26
08/15/199524.0824.223.7223.84
08/16/199523.7223.8423.4223.6
08/17/199523.4823.7823.2423.42
08/18/199523.4823.5423.323.36
08/21/199523.3623.623.3623.48
08/22/199523.4223.6623.323.6
08/23/199523.623.9623.1223.84
08/24/199523.8424.223.7824.14
08/25/199524.224.3723.9624.08
08/28/199524.0224.0823.5423.84
08/29/199523.8423.923.6623.78
08/30/199523.8423.9623.6623.84
08/31/199523.7823.8423.7223.78
09/01/199523.8424.0823.7823.96
09/05/199524.0224.1423.8424.14
09/06/199524.1424.4324.0224.37
09/07/199524.4324.5524.3724.55
09/08/199524.7324.7324.4924.67
09/11/199524.7324.8524.6724.85
09/12/199524.8524.9124.6724.73
09/13/199524.7924.8524.7324.79
09/14/199524.8525.0324.7925.03
09/15/199525.0925.3325.0325.33
09/18/199525.3325.9825.2725.86
09/19/199525.7525.825.5725.69
09/20/199525.9826.2225.9226.22
09/21/199526.222726.2226.94
09/22/199526.727.5326.727.41
09/25/199527.2927.4727.0627.24
09/26/199527.1827.5927.1827.35
09/27/199527.1227.1826.5827.12
09/28/199527.1227.1226.726.88
09/29/199526.882726.6426.7
10/02/19952727.4726.9427.12
10/03/199527.1827.6527.1227.65
10/04/199527.6528.6127.6528.25
10/05/199528.2528.5527.7128.37
10/06/199528.2528.4928.1328.43
10/09/199528.3728.5527.8927.89
10/10/199527.9528.5527.8328.49
10/11/199528.5528.8428.4328.61
10/12/199528.5528.6128.3728.55
10/13/199528.6128.928.4928.55
10/16/199528.4928.5528.3128.37
10/17/199528.3728.3727.9528.13
10/18/199528.1928.6728.1328.43
10/19/199528.1928.6128.0128.61
10/20/199528.6728.8428.4928.61
10/23/199528.4328.5528.3128.37
10/24/199528.3728.7828.3128.78
10/25/199528.8429.2628.6728.72
10/26/199528.6728.928.4328.61
10/27/199528.5528.5527.5327.77
10/30/199527.5327.8327.4127.59
10/31/199527.7127.7127.2927.41
11/01/199527.4127.772727.18
11/02/199526.822726.5226.94
11/03/199526.9427.1226.7627.12
11/06/199527.2427.4726.8826.88
11/07/199526.9427.5326.8827.53
11/08/199527.5927.8927.4727.89
11/09/199527.9528.0727.6527.83
11/10/199527.7128.0127.6527.77
11/13/199527.7127.9527.5927.89
11/14/199527.8928.4327.8928.25
11/15/199528.2528.6728.2528.61
11/16/199528.6728.8428.4328.55
11/17/199528.5528.6728.3728.43
11/20/199528.3728.5528.2528.31
11/21/199528.1328.4327.9528.31
11/22/199528.2528.3128.0728.13
11/24/199528.0728.1327.9528.01
11/27/199528.0128.0727.8927.95
11/28/199528.0728.3728.0728.37
11/29/199528.6129.1428.5529.02
11/30/199529.229.8629.229.5
12/01/199529.6229.8629.229.38
12/04/199529.3229.6229.229.56
12/05/199529.5630.3329.530.21
12/06/199530.2130.3930.1630.39
12/07/199530.2730.7530.2130.21
12/08/199530.3330.6330.1630.27
12/11/199530.130.2729.9830.16
12/12/199530.0430.3930.0430.16
12/13/199530.3931.1730.3331.05
12/14/199531.0532.0631.0531.88
12/15/199531.8831.8831.2331.35
12/18/199530.9931.1130.7530.93
12/19/199530.8130.9330.0430.33
12/20/199530.2130.5730.130.1
12/21/199530.131.0529.9830.99
12/22/199530.9331.0530.6330.99
12/26/199531.1131.8830.8131.76
12/27/199531.8231.8830.9330.93
12/28/199530.8731.730.8731.53
12/29/199531.4131.5931.1731.29