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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 29.2573
CLOSE 29.2277

Low

LOW 24.31

High

HIGH 33.72
DATEOPENHIGHLOWCLOSE
01/03/200530.530.7329.5429.81
01/04/200530.0130.1329.5729.68
01/05/200529.6830.1829.6129.88
01/06/200530.0430.2629.8830.06
01/07/200530.0630.1329.6729.68
01/10/200529.6830.0429.2930.04
01/11/200530.0230.0229.6429.72
01/12/200529.829.8929.5229.64
01/13/200529.5629.6129.0829.23
01/14/200528.9929.4928.9929.44
01/18/200529.4429.9529.2529.85
01/19/200529.8430.0429.5429.58
01/20/200529.7529.7629.2229.3
01/21/200529.3329.3628.8128.95
01/24/200529.0829.2328.4628.46
01/25/200528.8429.7728.6129.51
01/26/200529.5629.8829.5629.72
01/27/200529.6729.8329.3929.73
01/28/200529.8729.8726.226.72
01/31/200526.7226.8726.3426.75
02/01/200526.7626.9826.4926.54
02/02/200526.6327.3226.5727.14
02/03/200527.1327.3126.7327.09
02/04/200527.0927.1526.9127.03
02/07/200526.8927.5126.8427.11
02/08/200526.9927.526.9527.46
02/09/200527.4627.8727.2827.37
02/10/200527.4627.627.1827.42
02/11/200527.4127.9827.3627.85
02/14/200527.7628.0827.6728.04
02/15/200527.9228.3327.7927.99
02/16/200527.7527.8227.4327.67
02/17/200527.6727.7527.1727.51
02/18/200528.3231.0928.1131.09
02/22/200531.0131.0829.7329.76
02/23/200530.0730.5129.8330.28
02/24/200530.3230.5330.0830.5
02/25/200530.3230.6730.0630.42
02/28/200530.4230.5329.9130.23
03/01/200530.5730.6930.3530.64
03/02/200530.3730.4329.8530.13
03/03/200530.1930.2429.6530.11
03/04/200530.2230.329.7530.21
03/07/200530.2730.3130.0930.23
03/08/200530.2730.4630.1930.26
03/09/200530.4730.4730.0930.35
03/10/200530.530.7830.3930.67
03/11/200530.7830.8330.5330.67
03/14/200530.6930.8830.5130.79
03/15/200530.9930.9930.4730.51
03/16/200530.5130.6530.0630.23
03/17/200530.1630.3330.0630.25
03/18/200530.3730.5529.9630.55
03/21/200530.5630.5630.2930.36
03/22/200530.5130.630.2330.49
03/23/200530.4730.8630.4230.57
03/24/200530.630.6530.3230.39
03/28/200530.5930.630.2330.28
03/29/200530.2930.6730.2830.52
03/30/200530.6630.9530.5230.93
03/31/200530.931.0830.6730.87
04/01/200531.1531.1630.7330.81
04/04/200530.8831.0330.5730.99
04/05/200531.3431.6131.0831.5
04/06/200531.731.8831.2431.36
04/07/200530.7331.9530.4931.93
04/08/200532.1332.1731.6431.78
04/11/200531.932.0331.5131.6
04/12/200531.5132.2531.4232.24
04/13/200532.2433.6631.9632.92
04/14/200532.9933.3432.9333.16
04/15/200533.633.7232.8833.18
04/18/200533.1333.1332.4232.83
04/19/200533.0433.2132.5433.07
04/20/200532.832.9532.0432.49
04/21/200533.3433.3532.3732.69
04/22/200532.6932.832.3532.61
04/25/200532.532.5131.9632.34
04/26/200532.3132.431.8532.04
04/27/200531.8532.2831.8131.93
04/28/200531.932.2731.7332.22
04/29/200532.1332.5631.9532.32
05/02/200532.4932.5432.1332.42
05/03/200532.5632.8332.4232.82
05/04/200532.7333.3332.7233.31
05/05/200533.3133.4232.7533.13
05/06/200533.2333.5632.4332.57
05/09/200532.4432.6532.2232.61
05/10/200532.5232.5432.0932.31
05/11/200532.3132.3631.8531.94
05/12/200531.9932.2331.8532.08
05/13/200532.1832.1831.7631.9
05/16/200532.0132.0331.7531.9
05/17/200531.2331.5431.0831.48
05/18/200531.6931.731.1231.42
05/19/200531.2331.3331.0431.27
05/20/200531.3631.4231.131.1
05/23/200530.9931.4330.9731.11
05/24/200531.3331.731.2231.22
05/25/200531.2331.3530.9531.03
05/26/200531.1731.1730.7230.85
05/27/200530.8931.0730.8130.94
05/31/200530.9431.0430.7830.93
06/01/200530.730.8930.4330.69
06/02/200530.6730.7530.5130.73
06/03/200530.7330.7330.4230.6
06/06/200530.5730.6230.4330.54
06/07/200530.5530.8830.4830.59
06/08/200530.6730.6730.1130.16
06/09/200530.0430.1629.829.89
06/10/200529.8530.0329.6429.93
06/13/200529.5830.229.5730.08
06/14/200530.0830.373030.3
06/15/200530.2630.5130.0630.42
06/16/200530.5130.6730.4130.51
06/17/200530.9930.9930.3830.72
06/20/200530.5130.7930.4430.62
06/21/200530.730.7830.430.5
06/22/200530.7430.7430.4330.49
06/23/200530.4330.4329.7729.8
06/24/200529.5629.7728.7229.13
06/27/200528.9929.4428.9929.08
06/28/200529.3529.6729.1829.53
06/29/200529.5629.629.2729.4
06/30/200529.9429.9429.1829.37
07/01/200529.3729.8929.3729.62
07/05/200529.6629.7529.2429.65
07/06/200529.829.8229.0829.14
07/07/200528.8929.2428.5128.59
07/08/200528.6529.628.6529.56
07/11/200529.2729.8229.229.79
07/12/200529.6330.2329.5830.13
07/13/200530.2730.2729.9530.15
07/14/200530.2730.5330.1930.43
07/15/200530.4430.830.2930.43
07/18/200530.4330.8430.2930.4
07/19/200530.4430.6130.0630.47
07/20/200530.3530.6429.9930.37
07/21/200529.9930.2129.3929.92
07/22/200529.9229.9229.4429.69
07/25/200529.6129.6529.229.31
07/26/200529.3529.6729.1929.26
07/27/200529.2129.9429.229.77
07/28/200529.9730.2229.7829.84
07/29/200529.5829.8829.5229.62
08/01/200529.7929.7929.1829.25
08/02/200529.2429.3528.9429.26
08/03/200529.2629.4929.0929.39
08/04/200529.2329.3528.9128.93
08/05/200528.9829.4828.9529.24
08/08/200529.4229.4228.9829.03
08/09/200529.2629.5629.1629.54
08/10/200529.733029.5929.72
08/11/200529.7329.9529.4729.65
08/12/200529.5729.6129.0629.13
08/15/200529.1829.3529.0229.24
08/16/200529.2729.3228.8928.89
08/17/200528.8929.2328.8929.14
08/18/200529.0529.3128.9429
08/19/200528.9829.1726.4626.76
08/22/200526.1726.6925.7526.59
08/23/200526.4926.5826.2426.3
08/24/200526.2726.7726.2726.54
08/25/200526.5626.6226.426.48
08/26/200526.4326.526.2426.37
08/29/200526.226.9826.1826.81
08/30/200526.826.9826.726.98
08/31/200526.72726.5226.92
09/01/20052727.2126.9227.09
09/02/200527.3327.6427.1727.49
09/06/200527.527.7327.4127.64
09/07/200527.5327.927.5227.89
09/08/200528.0628.0927.6627.83
09/09/200527.6627.9727.4427.95
09/12/200527.7927.8827.4527.8
09/13/200527.4727.7327.3227.34
09/14/200527.4627.727.327.37
09/15/200527.3727.5627.2527.42
09/16/200527.6527.6527.1827.56
09/19/200527.3527.4127.1127.32
09/20/200527.2227.3126.7726.87
09/21/200526.8726.8726.3926.51
09/22/200526.3926.5126.1926.32
09/23/200526.3726.4626.1426.34
09/26/200526.726.7426.2726.54
09/27/200526.626.6326.1426.17
09/28/200525.9726.5425.9726.24
09/29/200526.3126.3225.7226.05
09/30/200525.9826.1625.8725.95
10/03/200526.1526.3625.9825.98
10/04/200526.3626.3625.8425.94
10/05/200525.8926.0125.6325.64
10/06/200526.5126.5525.425.58
10/07/200526.0826.2524.3124.65
10/10/200525.2725.7224.9925.65
10/11/200525.8425.8825.3425.51
10/12/200525.9725.9725.525.54
10/13/200525.5525.9325.4725.56
10/14/200525.5825.9425.3525.9
10/17/200525.8426.0525.4325.82
10/18/200525.6426.0725.625.79
10/19/200525.8625.8925.5425.67
10/20/200525.7526.1225.3825.67
10/21/200525.6725.7924.9224.96
10/24/200525.6925.7824.9225.75
10/25/200525.5125.8525.4825.76
10/26/200525.6725.9825.6625.93
10/27/200525.7525.9325.6725.67
10/28/200526.1126.2925.9426.26
10/31/200526.4426.9526.3626.91
11/01/200527.1327.3126.8927.19
11/02/200526.9327.1426.5127.09
11/03/200527.1329.4627.0728.11
11/04/200528.0328.1327.6627.86
11/07/200527.8628.0927.6528.08
11/08/200528.1128.4427.9828.01
11/09/200527.828.3427.828.21
11/10/200528.3228.728.2128.63
11/11/200528.6828.6828.2128.63
11/14/200528.6128.8328.5828.83
11/15/200528.828.9528.5528.62
11/16/200528.7128.8428.2128.4
11/17/200528.628.6228.1528.23
11/18/200528.5329.0328.2729.01
11/21/20052929.1228.7829.05
11/22/200529.0629.2228.8629.09
11/23/200529.1829.442929.38
11/25/200529.3729.5729.2429.54
11/28/200529.5729.5727.9328.19
11/29/200528.2228.928.2228.62
11/30/200528.3628.5628.0128.03
12/01/200528.3128.4827.9928.3
12/02/200528.2528.6127.5528.58
12/05/200528.3928.7328.3228.71
12/06/200528.7129.0128.6528.73
12/07/200528.6329.0928.5328.88
12/08/200528.828.9828.2428.3
12/09/200527.6727.8827.4227.78
12/12/200527.4128.2226.6927.09
12/13/200527.227.827.1827.56
12/14/200527.5628.3827.5427.84
12/15/200528.3228.828.1328.39
12/16/200528.2228.6928.2228.62
12/19/200529.5130.829.5130.75
12/20/200530.6230.8530.3330.5
12/21/200530.6530.6530.3530.45
12/22/200530.4130.5530.2330.52
12/23/200530.1430.7430.1430.7
12/27/200530.6130.7430.3330.46
12/28/200530.5530.6930.3230.43
12/29/200530.5931.0330.5930.85
12/30/200530.8530.8530.2830.33