MRK: Merck & Co., Inc. Historical Data

2015 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 54.0571

CLOSE 53.9851

Low

LOW 43.57

High

HIGH 60.66

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	54.56	55.1	54.37	54.53
01/05/2015	55.5	55.76	54.89	55.34
01/06/2015	55.57	57.69	55.54	57.52
01/07/2015	57.63	58.76	57.55	58.75
01/08/2015	59.12	60.01	58.98	59.93
01/09/2015	59.89	60.2	59.28	59.65
01/12/2015	60.17	60.55	59.21	59.4
01/13/2015	59.99	60.66	58.86	59.3
01/14/2015	58.85	59.99	58.62	59.73
01/15/2015	59.87	60.06	58.96	59
01/16/2015	58.99	60.22	58.67	60.1
01/20/2015	59.8	60.36	59	59.7
01/21/2015	59.52	59.86	59.19	59.27
01/22/2015	59.37	59.8	58.67	59.68
01/23/2015	59.56	60.07	59.51	59.59
01/26/2015	59.67	60.05	59.23	59.9
01/27/2015	59.96	60.09	59.24	59.65
01/28/2015	59.9	60.03	58.47	58.59
01/29/2015	58.68	59.26	57.93	59.2
01/30/2015	58.67	59.05	57.24	57.48
02/02/2015	57.69	58.1	57	58.05
02/03/2015	58.06	58.22	57.15	58.18
02/04/2015	57.18	57.21	55.63	56.31
02/05/2015	56.52	56.59	55.79	56.42
02/06/2015	56.35	56.99	55.86	56.06
02/09/2015	55.92	56.26	55.24	55.62
02/10/2015	56.26	56.58	56.04	56.11
02/11/2015	56.03	56.22	55.69	56.01
02/12/2015	56.26	56.36	55.87	56.14
02/13/2015	56.16	56.2	55.89	56.08
02/17/2015	56.01	56.23	55.97	56.06
02/18/2015	55.94	56.27	55.52	56.07
02/19/2015	56.11	56.25	55.12	55.59
02/20/2015	55.45	55.76	55.05	55.64
02/23/2015	55.68	55.94	55.47	55.59
02/24/2015	55.77	55.85	55.35	55.65
02/25/2015	55.74	56.23	55.36	55.77
02/26/2015	55.93	56.4	55.93	56.22
02/27/2015	56.15	56.32	55.77	55.82
03/02/2015	55.58	56.15	55.57	55.86
03/03/2015	55.91	55.97	55.26	55.63
03/04/2015	55.7	55.92	55	55.19
03/05/2015	55.39	55.57	55.11	55.29
03/06/2015	55.16	55.18	54.08	54.2
03/09/2015	54.2	54.7	53.68	54.6
03/10/2015	54.3	54.53	53.86	53.95
03/11/2015	54.82	54.82	53.37	53.45
03/12/2015	53.23	53.61	53.07	53.56
03/13/2015	53.43	53.81	53.05	53.59
03/16/2015	53.95	54.66	53.95	54.47
03/17/2015	54.25	54.25	53.63	53.85
03/18/2015	53.77	55.28	53.6	54.97
03/19/2015	54.76	55.63	54.38	55.5
03/20/2015	55.53	56.12	55.08	55.86
03/23/2015	55.69	56.39	55.34	56
03/24/2015	56.65	56.93	55.79	55.91
03/25/2015	56.73	56.93	55.48	55.55
03/26/2015	55.34	55.5	54.74	54.92
03/27/2015	55.14	55.52	54.95	55.07
03/30/2015	55.54	55.82	55.45	55.63
03/31/2015	55.49	55.6	54.81	54.81
04/01/2015	54.6	54.66	53.61	54.22
04/02/2015	54.35	54.78	54.21	54.45
04/06/2015	54.28	54.67	54.07	54.52
04/07/2015	54.98	55.19	54.64	54.76
04/08/2015	55.22	55.35	54.37	54.49
04/09/2015	54.56	55.05	54.46	54.76
04/10/2015	54.4	54.97	53.7	54.59
04/13/2015	54.43	54.7	53.87	54.09
04/14/2015	54.29	55.29	53.98	55.08
04/15/2015	55.37	56.21	55.37	55.73
04/16/2015	55.5	55.68	55.06	55.15
04/17/2015	54.68	54.69	53.94	54.24
04/20/2015	54.83	55.3	54.72	54.93
04/21/2015	55.31	55.33	54.74	54.98
04/22/2015	54.88	55.19	54.66	55.01
04/23/2015	54.85	55.16	54.38	54.84
04/24/2015	55.16	55.49	54.84	54.92
04/27/2015	55.14	55.33	54.24	54.45
04/28/2015	57.42	57.67	56.47	57.19
04/29/2015	56.57	57.62	56.48	56.91
04/30/2015	57.01	57.34	56.49	56.79
05/01/2015	56.98	57.57	56.91	57.08
05/04/2015	57.34	58.12	57.24	57.82
05/05/2015	57.52	57.88	57.27	57.68
05/06/2015	57.64	57.77	57.14	57.46
05/07/2015	57.26	57.91	57.14	57.5
05/08/2015	58.17	58.52	57.88	57.92
05/11/2015	57.84	57.87	57.05	57.21
05/12/2015	56.78	56.95	56.36	56.68
05/13/2015	56.85	57.07	56.23	56.43
05/14/2015	56.71	57.11	56.3	57
05/15/2015	57.15	57.43	57.03	57.43
05/18/2015	57.37	57.64	57.22	57.22
05/19/2015	57.17	58.09	57.15	57.71
05/20/2015	57.85	58.02	57.63	57.65
05/21/2015	57.74	57.96	57.3	57.31
05/22/2015	57.28	57.28	56.58	56.62
05/26/2015	56.52	56.68	56.11	56.23
05/27/2015	56.34	57	56.13	56.7
05/28/2015	56.69	57.07	56.62	56.93
05/29/2015	57.1	58.28	56.71	58.06
06/01/2015	58.02	58.83	57.54	57.93
06/02/2015	57.64	57.65	57.04	57.44
06/03/2015	57.84	58.05	57.46	57.58
06/04/2015	57.17	57.41	56.52	56.71
06/05/2015	56.6	56.65	56.07	56.25
06/08/2015	56.15	56.42	56.03	56.13
06/09/2015	56.22	56.53	55.98	56.11
06/10/2015	56.24	56.89	56.17	56.84
06/11/2015	56.45	56.61	56.11	56.17
06/12/2015	56.06	56.07	55.1	55.18
06/15/2015	54.92	54.96	54.37	54.47
06/16/2015	54.58	55.05	54.24	55.03
06/17/2015	55.03	55.47	54.8	55.22
06/18/2015	55.22	56.13	55.22	55.87
06/19/2015	55.7	56.11	55.26	55.34
06/22/2015	56.06	56.45	55.71	56.1
06/23/2015	56.14	56.31	55.8	56.29
06/24/2015	56.18	56.29	55.53	55.53
06/25/2015	55.54	55.87	55.03	55.21
06/26/2015	55.51	55.81	55.16	55.77
06/29/2015	55.24	55.51	54.59	54.63
06/30/2015	55.03	55.03	54.07	54.28
07/01/2015	54.28	55.18	53.98	54.92
07/02/2015	55.25	55.62	54.83	54.99
07/06/2015	54.58	55.15	54.01	54.88
07/07/2015	55.07	55.4	54.52	55.29
07/08/2015	55.05	55.06	54.47	54.68
07/09/2015	55.34	55.47	54.68	54.71
07/10/2015	55.37	55.54	54.9	55.26
07/13/2015	55.54	55.83	55	55.18
07/14/2015	55.21	55.57	55	55.49
07/15/2015	55.46	55.84	55.37	55.51
07/16/2015	55.79	56.13	55.64	56.09
07/17/2015	55.97	56.18	55.87	56.09
07/20/2015	56.22	56.45	56.12	56.26
07/21/2015	56.25	56.28	55.92	55.94
07/22/2015	55.79	56.29	55.31	55.43
07/23/2015	55.81	55.81	55.25	55.37
07/24/2015	55.03	55.19	54.66	54.74
07/27/2015	54.76	54.78	54	54.34
07/28/2015	53.89	54.96	53.24	54.85
07/29/2015	55.01	56.09	54.96	55.82
07/30/2015	55.9	56.09	55.57	55.8
07/31/2015	56.26	56.57	55.97	56.22
08/03/2015	56.54	56.69	55.76	56.31
08/04/2015	56.68	56.71	55.65	55.97
08/05/2015	56.33	56.52	56.03	56.35
08/06/2015	56.41	56.5	55.61	55.71
08/07/2015	55.64	55.73	54.99	55.28
08/10/2015	55.55	55.88	55.55	55.7
08/11/2015	55.24	55.49	54.88	55.08
08/12/2015	54.62	55.57	54.47	55.55
08/13/2015	55.83	56.69	55.78	56.24
08/14/2015	56.27	56.8	56.13	56.43
08/17/2015	56.07	56.97	55.86	56.93
08/18/2015	56.9	57.16	56.79	56.89
08/19/2015	56.56	57.28	56.44	56.89
08/20/2015	55.58	55.83	54.1	54.3
08/21/2015	53.96	54.95	53.17	53.18
08/24/2015	50.6	52.57	43.57	51.48
08/25/2015	52.82	52.83	48.63	48.79
08/26/2015	50.92	52.07	50.05	51.89
08/27/2015	52.71	52.83	51.15	52.4
08/28/2015	52.23	52.83	52.06	52.8
08/31/2015	52.56	52.73	51.13	51.35
09/01/2015	50.21	50.76	49.77	50.09
09/02/2015	50.7	50.79	49.92	50.52
09/03/2015	50.79	51.06	50.16	50.2
09/04/2015	49.68	49.81	48.8	49.19
09/08/2015	50.55	50.56	49.77	50.24
09/09/2015	50.74	50.85	49.4	49.52
09/10/2015	49.6	50.73	49.45	50.27
09/11/2015	49.78	50.01	49.31	49.67
09/14/2015	49.7	50.28	49.57	49.91
09/15/2015	50.33	51.38	50.22	51.06
09/16/2015	51.02	51.46	50.84	51.37
09/17/2015	51.35	51.97	50.56	51.45
09/18/2015	51.19	51.37	49.5	49.71
09/21/2015	50	50	48.33	48.61
09/22/2015	48.2	48.63	47.92	48.38
09/23/2015	48.38	49.05	48.05	48.66
09/24/2015	48.18	48.5	47.89	48.24
09/25/2015	48.55	48.93	46.85	47.29
09/28/2015	47.01	47.08	45.86	46.17
09/29/2015	46.32	47.01	45.96	46.39
09/30/2015	47.1	47.24	46.57	47.09
10/01/2015	47.06	47.27	46.28	47.08
10/02/2015	46.52	47.82	46.1	47.81
10/05/2015	48.7	48.93	48.33	48.85
10/06/2015	49	49	47.03	47.49
10/07/2015	48.11	48.74	47.46	48.58
10/08/2015	48.31	48.81	47.81	48.65
10/09/2015	48.62	49.12	48.33	48.58
10/12/2015	47.4	48.49	47.38	48.35
10/13/2015	48.42	48.54	47.07	47.17
10/14/2015	47.29	47.79	47.15	47.24
10/15/2015	47.36	48.71	46.96	48.36
10/16/2015	48.92	49.32	48.71	49.09
10/19/2015	48.94	49.15	48.56	49.01
10/20/2015	49	49.08	47.77	48.05
10/21/2015	48.39	48.61	47.82	48.24
10/22/2015	48.46	50.12	47.96	49.59
10/23/2015	49.92	50.78	49.72	50.42
10/26/2015	50.2	50.7	50.03	50.45
10/27/2015	51.26	51.59	50.33	50.98
10/28/2015	51.48	52.58	51.06	52.54
10/29/2015	52.41	53.05	51.94	52.32
10/30/2015	52.24	52.7	52.12	52.12
11/02/2015	52.15	52.75	51.88	52.55
11/03/2015	52.52	52.81	51.94	52.55
11/04/2015	52.89	53.17	52.62	52.95
11/05/2015	52.88	53.1	52.14	52.49
11/06/2015	52.24	52.33	51.5	52.07
11/09/2015	51.52	51.88	51.24	51.72
11/10/2015	51.85	52.06	51.51	51.9
11/11/2015	52.26	52.44	51.19	51.22
11/12/2015	51.1	51.46	50.57	50.57
11/13/2015	50.98	51.22	50.44	50.57
11/16/2015	49.76	51.31	49.71	51.2
11/17/2015	51.21	51.78	50.81	51.21
11/18/2015	51.36	51.8	51.2	51.71
11/19/2015	51.91	51.99	51.42	51.76
11/20/2015	52.07	52.31	51.49	51.59
11/23/2015	51.56	51.68	51.28	51.5
11/24/2015	51.07	51.19	50.63	50.99
11/25/2015	51.13	51.41	50.98	51.22
11/27/2015	50.88	51.68	50.88	51.45
11/30/2015	51.53	51.6	50.54	50.55
12/01/2015	51.27	52.1	50.96	52.03
12/02/2015	52.12	52.43	51.25	51.32
12/03/2015	51.56	51.58	49.81	50.15
12/04/2015	50.41	51.19	50.37	51.15
12/07/2015	51.51	51.71	50.7	51.19
12/08/2015	51.08	51.87	50.75	50.98
12/09/2015	50.8	51.12	50.08	50.37
12/10/2015	50.56	51.47	50.37	51.19
12/11/2015	50.54	50.8	49.6	49.73
12/14/2015	49.73	49.93	49.25	49.77
12/15/2015	50.04	50.72	49.8	50.44
12/16/2015	50.94	51.6	50.54	51.51
12/17/2015	51.6	51.73	50.21	50.21
12/18/2015	49.73	49.89	49.21	49.24
12/21/2015	49.73	49.73	48.82	49.46
12/22/2015	49.59	49.8	48.9	49.68
12/23/2015	49.95	50.75	49.93	50.52
12/24/2015	50.34	50.66	50.16	50.39
12/28/2015	50.34	50.57	50.12	50.38
12/29/2015	50.51	51.12	50.45	50.86
12/30/2015	50.86	51.09	50.61	50.78
12/31/2015	50.35	50.81	50.21	50.37

Menu

Create your free account now!

MRK: Merck & Co., Inc. Historical Data

2015 Historical Chart

Average

Low

High