MRK: Merck & Co., Inc. Historical Data

2016 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 54.7956

CLOSE 54.8154

Low

LOW 45.74

High

HIGH 62.42

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	49.59	50.16	49.21	50.04
01/05/2016	50.34	50.98	50.22	50.68
01/06/2016	50.07	50.49	49.78	49.98
01/07/2016	49.13	49.88	49.05	49.55
01/08/2016	50.07	50.08	48.5	48.71
01/11/2016	48.87	49.14	48.26	48.87
01/12/2016	49.12	49.65	48.61	49.35
01/13/2016	49.5	49.64	48.23	48.31
01/14/2016	48.32	49.69	48.24	49.39
01/15/2016	48.15	48.92	47.77	48.76
01/19/2016	49.2	49.5	48.45	48.95
01/20/2016	47.95	48.65	47.01	48.2
01/21/2016	48.42	48.93	47.76	48.55
01/22/2016	49.05	49.34	48.58	48.96
01/25/2016	48.96	49.05	48.4	48.55
01/26/2016	48.68	49.2	48.4	49.06
01/27/2016	48.31	49.17	47.51	48.03
01/28/2016	47.99	48.19	46.7	46.91
01/29/2016	47.49	48.32	47.28	48.32
02/01/2016	48.05	48.61	47.52	48.39
02/02/2016	47.93	48.16	47.58	48.07
02/03/2016	47.31	47.78	46.32	47.72
02/04/2016	47.39	47.43	45.8	46.33
02/05/2016	46.34	47.41	46.03	47.09
02/08/2016	46.66	47.04	45.74	46.56
02/09/2016	46.43	47.27	46.15	46.88
02/10/2016	47.21	48.07	47.19	47.23
02/11/2016	46.54	47.09	46.26	46.58
02/12/2016	46.7	46.83	46.04	46.75
02/16/2016	47.1	47.67	46.95	47.47
02/17/2016	47.68	48.3	47.64	48.25
02/18/2016	48.25	48.62	47.91	47.98
02/19/2016	47.91	48.06	47.55	47.79
02/22/2016	47.94	48.42	47.8	48.41
02/23/2016	48.21	48.57	48.09	48.19
02/24/2016	47.83	48.27	47.32	48.21
02/25/2016	48.21	48.63	48.05	48.63
02/26/2016	48.68	48.75	48.28	48.29
02/29/2016	48.17	48.47	47.82	47.88
03/01/2016	48.05	49.53	47.76	49.34
03/02/2016	49.23	50	49.13	49.84
03/03/2016	49.75	49.89	48.77	49.68
03/04/2016	49.44	49.86	49.11	49.66
03/07/2016	49.43	50.47	49.34	50.19
03/08/2016	49.93	50.47	49.86	50.01
03/09/2016	50.14	50.43	49.68	49.93
03/10/2016	50.24	50.77	49.99	50.57
03/11/2016	50.56	50.98	50.33	50.73
03/14/2016	50.68	50.84	50.38	50.61
03/15/2016	50.04	50.19	49.54	49.98
03/16/2016	49.88	49.88	49.16	49.53
03/17/2016	49.52	49.55	48.94	49.14
03/18/2016	49.34	49.98	49.19	49.82
03/21/2016	49.9	50.37	49.67	50.35
03/22/2016	50.14	50.98	50.1	50.57
03/23/2016	51.11	51.11	50.39	50.61
03/24/2016	50.34	50.87	50.15	50.6
03/28/2016	50.65	50.81	50.2	50.37
03/29/2016	50.45	50.93	50.13	50.84
03/30/2016	50.99	51.06	50.64	50.75
03/31/2016	50.61	50.99	50.31	50.45
04/01/2016	50.06	51.29	50	51.2
04/04/2016	51.4	52.09	51.25	51.87
04/05/2016	51.58	52.18	51.48	51.72
04/06/2016	51.82	53.2	51.74	53.04
04/07/2016	52.77	53.19	52.49	52.84
04/08/2016	53.16	53.31	52.54	52.79
04/11/2016	52.8	53.15	52.42	52.49
04/12/2016	52.42	53.16	52.39	52.77
04/13/2016	52.88	53.39	52.7	53.36
04/14/2016	53.42	53.97	53.34	53.83
04/15/2016	53.9	53.92	53.28	53.53
04/18/2016	53.5	54.19	53.32	53.88
04/19/2016	54.09	54.71	53.61	54.22
04/20/2016	54.49	54.73	53.82	53.95
04/21/2016	53.72	54.38	53.69	53.97
04/22/2016	54.06	54.38	53.88	54.1
04/25/2016	53.86	54.01	53.4	53.61
04/26/2016	53.79	53.8	53.27	53.44
04/27/2016	53.45	53.99	53.45	53.69
04/28/2016	53.29	53.62	52.96	53.15
04/29/2016	53.05	53.05	52.02	52.29
05/02/2016	52.3	52.79	52.16	52.73
05/03/2016	52.58	52.87	52.3	52.52
05/04/2016	52.17	52.48	51.93	52.26
05/05/2016	51.76	51.87	50.86	51.58
05/06/2016	51.32	51.46	50.59	51.11
05/09/2016	51.08	51.81	51.02	51.59
05/10/2016	51.94	52.19	51.86	52.14
05/11/2016	52.16	52.24	51.74	51.79
05/12/2016	52.05	52.08	51.42	51.6
05/13/2016	51.59	51.98	51.33	51.38
05/16/2016	51.27	52.22	51.1	52.11
05/17/2016	51.88	52.03	51.47	51.8
05/18/2016	51.86	52.4	51.65	52.13
05/19/2016	51.64	52.42	51.57	52.04
05/20/2016	52.28	52.96	52.09	52.55
05/23/2016	52.44	52.66	52.23	52.37
05/24/2016	52.66	53.29	52.62	53.02
05/25/2016	53.22	54.04	53.18	53.94
05/26/2016	53.85	54.08	53.72	53.77
05/27/2016	53.87	54.2	53.62	53.86
05/31/2016	53.86	54.08	53.47	53.65
06/01/2016	53.59	53.89	53.35	53.71
06/02/2016	53.82	54.22	53.74	54.18
06/03/2016	54.2	54.31	53.66	54.01
06/06/2016	54.03	54.7	54.02	54.51
06/07/2016	54.54	54.77	54.27	54.35
06/08/2016	54.32	55.18	54.32	54.94
06/09/2016	54.84	55.13	54.28	54.52
06/10/2016	54.18	54.43	53.94	54.17
06/13/2016	53.57	54.05	53.48	53.5
06/14/2016	53.18	53.69	53.04	53.64
06/15/2016	53.79	53.89	53.35	53.48
06/16/2016	54.34	54.99	53.52	54.83
06/17/2016	54.76	54.76	53.11	53.29
06/20/2016	53.72	53.97	53.51	53.53
06/21/2016	53.91	54.04	53.63	53.64
06/22/2016	53.53	54.61	53.49	54.39
06/23/2016	54.81	55	54.45	55
06/24/2016	53.44	54.42	53.18	53.28
06/27/2016	52.91	53.09	52.54	52.74
06/28/2016	52.86	53.08	52.55	53
06/29/2016	53.53	54.48	53.38	54.4
06/30/2016	54.49	55	54.27	54.93
07/01/2016	54.87	55.3	54.75	55.25
07/05/2016	55.09	55.47	55.09	55.3
07/06/2016	55.56	56.52	55.37	56.41
07/07/2016	56.15	56.28	55.58	56.05
07/08/2016	56.24	56.8	56.07	56.59
07/11/2016	56.51	56.97	56.45	56.58
07/12/2016	56.52	57.01	56.33	56.83
07/13/2016	57	57.16	56.72	56.78
07/14/2016	57.09	57.14	56.72	56.88
07/15/2016	57.02	57.14	56.5	56.86
07/18/2016	56.26	56.73	55.99	56.28
07/19/2016	56.33	56.73	55.84	55.93
07/20/2016	56.26	56.37	56.03	56.06
07/21/2016	56.26	56.36	55.84	56.06
07/22/2016	56.25	56.33	55.83	56.09
07/25/2016	55.91	56.14	55.29	55.84
07/26/2016	55.97	56.08	55.43	55.65
07/27/2016	55.68	55.99	55.24	55.88
07/28/2016	55.8	55.87	55.41	55.71
07/29/2016	56.27	56.45	55.56	55.93
08/01/2016	56.1	56.26	55.78	55.93
08/02/2016	55.95	56	55.54	55.62
08/03/2016	55.47	55.59	54.52	54.97
08/04/2016	55.06	55.52	55.06	55.15
08/05/2016	59.6	61.03	57.92	60.89
08/08/2016	59.75	60.09	59.07	59.94
08/09/2016	59.94	60.21	59.53	59.59
08/10/2016	59.2	60.17	59.19	59.73
08/11/2016	59.7	60.77	59.58	60.67
08/12/2016	60.21	60.5	60.01	60.41
08/15/2016	60.41	60.79	60.27	60.38
08/16/2016	60.07	60.38	59.92	60.11
08/17/2016	60.1	60.48	59.69	60.35
08/18/2016	60.15	60.68	60.15	60.67
08/19/2016	60.24	60.49	59.95	60.42
08/22/2016	60.31	60.68	60.15	60.6
08/23/2016	60.75	60.91	60.42	60.63
08/24/2016	60.64	60.82	59.6	59.81
08/25/2016	59.94	60.17	59.38	59.42
08/26/2016	59.58	60.06	59.29	59.93
08/29/2016	60	60.35	59.73	60.08
08/30/2016	60.03	60.1	59.6	59.8
08/31/2016	60.15	60.19	59.52	59.87
09/01/2016	59.79	60.05	59.49	59.98
09/02/2016	59.68	60.33	59.68	60.05
09/06/2016	60.06	60.52	59.85	60.3
09/07/2016	60.37	60.54	59.69	59.95
09/08/2016	59.55	60.35	59.43	60.3
09/09/2016	59.78	59.8	59.42	59.59
09/12/2016	59.12	60.54	59.03	60.25
09/13/2016	59.47	59.86	58.52	58.94
09/14/2016	59.04	59.44	58.45	58.5
09/15/2016	58.39	59.7	58.28	59.48
09/16/2016	59.55	59.71	59.18	59.39
09/19/2016	59.63	59.63	58.47	58.48
09/20/2016	59.02	59.51	58.82	59.06
09/21/2016	59.37	59.9	58.99	59.79
09/22/2016	60	60.52	59.91	60.09
09/23/2016	59.95	60.31	59.79	60.03
09/26/2016	59.62	59.67	59	59.26
09/27/2016	59.41	59.79	58.96	59.66
09/28/2016	60.07	60.53	59.59	60.36
09/29/2016	60.09	60.09	58.7	59.03
09/30/2016	59.01	59.81	58.99	59.51
10/03/2016	59.33	59.66	58.8	59.61
10/04/2016	59.58	60.02	59.06	59.56
10/05/2016	59.79	60.11	59.58	59.88
10/06/2016	59.59	59.78	58.87	59.75
10/07/2016	59.85	60.06	59.15	59.85
10/10/2016	61.23	61.84	60.49	60.93
10/11/2016	60.58	60.6	58.88	59.05
10/12/2016	59.5	59.72	58.72	58.79
10/13/2016	59.36	60.02	59.06	59.6
10/14/2016	59.81	59.94	59.24	59.25
10/17/2016	59.17	59.17	57.97	58.66
10/18/2016	59.02	59.71	58.96	59.2
10/19/2016	59.24	59.4	58.94	58.99
10/20/2016	59.07	59.37	58.82	59.04
10/21/2016	58.69	59.02	58.19	58.36
10/24/2016	58.55	58.62	57.82	57.93
10/25/2016	57.47	59.3	56.78	59.07
10/26/2016	58.87	58.98	57.74	58.04
10/27/2016	58.31	59.18	58.17	58.44
10/28/2016	58.18	58.23	55.73	56.11
10/31/2016	56.34	56.4	55.65	55.99
11/01/2016	56.26	56.82	55.79	56.54
11/02/2016	56.32	56.74	56.02	56.11
11/03/2016	56.43	56.47	55.58	55.71
11/04/2016	55.96	56.51	55.89	56.09
11/07/2016	56.75	57.41	56.72	57.26
11/08/2016	57.04	57.96	56.75	57.7
11/09/2016	60.99	61.98	59.84	61.2
11/10/2016	61.54	62.42	61.52	61.94
11/11/2016	61.1	61.51	60.63	60.98
11/14/2016	61.03	61.11	60.3	60.58
11/15/2016	60.72	60.77	60.15	60.69
11/16/2016	60.74	60.98	59.55	59.72
11/17/2016	59.6	59.87	59.23	59.79
11/18/2016	59.66	59.71	58.86	58.99
11/21/2016	59.06	59.49	58.85	59.4
11/22/2016	59.6	59.74	58.36	58.83
11/23/2016	57.53	58.83	57.04	58.78
11/25/2016	58.95	59.5	58.88	59.32
11/28/2016	58.91	59.18	58.76	58.93
11/29/2016	59.07	59.56	59.04	59.3
11/30/2016	59.41	59.42	58.16	58.35
12/01/2016	58.45	58.52	57.83	57.94
12/02/2016	58.21	58.66	57.81	58.29
12/05/2016	58.66	58.67	57.06	57.45
12/06/2016	57.38	57.58	56.84	57.48
12/07/2016	56.93	57.27	55.9	57.27
12/08/2016	56.95	57.55	56.73	57.33
12/09/2016	57.68	58.65	57.59	58.38
12/12/2016	58.58	59.21	58.45	58.85
12/13/2016	58.93	59.08	58.4	58.92
12/14/2016	58.98	59.84	58.73	58.93
12/15/2016	59.12	59.72	58.97	59.47
12/16/2016	59.75	60.1	59.17	59.54
12/19/2016	58.93	59.38	58.04	58.3
12/20/2016	58.35	58.81	57.56	57.69
12/21/2016	57.77	57.98	56.58	56.67
12/22/2016	56.85	57.21	56.41	56.81
12/23/2016	56.99	57.08	56.5	56.79
12/27/2016	57.09	57.34	56.79	57.01
12/28/2016	56.94	57.08	56.46	56.52
12/29/2016	56.53	56.82	56.24	56.3
12/30/2016	56.05	56.21	55.84	56.13

Menu

Create your free account now!

MRK: Merck & Co., Inc. Historical Data

2016 Historical Chart

Average

Low

High