MRK: Merck & Co., Inc. Historical Data

2017 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 59.3804

CLOSE 59.355

Low

LOW 51.14

High

HIGH 63.7

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2017	56.4	57.57	56.31	57.35
01/04/2017	57.69	57.96	57.25	57.34
01/05/2017	57.42	57.76	57.21	57.32
01/06/2017	57.3	57.65	56.76	57.47
01/09/2017	57.5	58.62	57.29	58.26
01/10/2017	58.36	58.39	57.11	57.14
01/11/2017	59.44	60.22	57.93	58.77
01/12/2017	59.62	60.3	59.23	59.32
01/13/2017	59.43	59.77	59.21	59.44
01/17/2017	59.04	59.19	58.36	58.62
01/18/2017	58.53	58.91	58.24	58.33
01/19/2017	58.21	58.24	57.28	57.53
01/20/2017	59.5	60	59.26	59.62
01/23/2017	58.94	59.5	58.77	58.94
01/24/2017	58.73	58.82	57.91	58.37
01/25/2017	58.47	58.53	57.94	58.24
01/26/2017	58.18	58.5	57.73	58.36
01/27/2017	58.53	59.11	58.45	58.88
01/30/2017	58.66	58.84	58.09	58.58
01/31/2017	58.22	59.35	58.09	59.11
02/01/2017	59.18	59.38	58.7	59.21
02/02/2017	59.73	61.23	59.62	61.2
02/03/2017	60.89	61.34	60.33	61.3
02/06/2017	60.95	61.93	60.93	61.92
02/07/2017	61.75	61.91	61.07	61.22
02/08/2017	60.93	61.48	60.86	61.33
02/09/2017	61.35	61.81	61.31	61.4
02/10/2017	61.33	61.57	60.99	61.17
02/13/2017	61.26	61.82	61.24	61.76
02/14/2017	61.64	62.67	61.44	62.61
02/15/2017	61.88	62.81	61.84	62.13
02/16/2017	62.11	62.37	61.46	62.23
02/17/2017	62.17	62.51	61.85	62.35
02/21/2017	61.88	62.72	61.88	62.44
02/22/2017	62.46	62.69	62.06	62.26
02/23/2017	62.47	63.04	62.31	62.79
02/24/2017	62.6	63.09	62.58	63.09
02/27/2017	62.72	62.88	62.51	62.79
02/28/2017	62.75	63.08	62.6	62.81
03/01/2017	63	63.7	62.83	63.13
03/02/2017	63.29	63.49	62.93	63.01
03/03/2017	62.8	63.52	62.75	63.49
03/06/2017	63.01	63.68	62.84	63.38
03/07/2017	62.39	63.23	62.16	62.89
03/08/2017	62.89	63.05	62.24	62.74
03/09/2017	62.9	62.96	62.47	62.83
03/10/2017	63	63.12	62.46	62.55
03/13/2017	62.21	62.26	61.04	61.17
03/14/2017	61.15	61.51	61.07	61.22
03/15/2017	61.41	61.95	61.24	61.69
03/16/2017	61.57	61.78	61.02	61.2
03/17/2017	61.26	61.69	60.92	60.93
03/20/2017	61.16	61.31	61.03	61.13
03/21/2017	61.29	61.6	60.66	60.94
03/22/2017	61.01	61.13	60.31	60.55
03/23/2017	60.42	60.85	60.25	60.34
03/24/2017	60.22	60.58	59.94	60.24
03/27/2017	60	60.46	59.89	60.25
03/28/2017	60.26	60.45	59.96	60.4
03/29/2017	60.71	61.13	60.51	60.68
03/30/2017	60.55	60.72	60.37	60.5
03/31/2017	60.32	60.67	60.31	60.59
04/03/2017	60.48	60.75	60.28	60.52
04/04/2017	60.63	60.8	60.42	60.71
04/05/2017	60.73	61.17	60.56	60.62
04/06/2017	60.53	61	60.25	60.3
04/07/2017	60.34	60.39	60.02	60.2
04/10/2017	60.33	60.39	59.62	59.64
04/11/2017	59.59	59.84	59.29	59.67
04/12/2017	59.47	60.27	59.39	60.12
04/13/2017	59.87	60.07	59.65	59.7
04/17/2017	59.8	59.92	59.49	59.88
04/18/2017	59.56	59.56	59.11	59.38
04/19/2017	59.37	59.73	59.12	59.73
04/20/2017	59.75	59.83	59.36	59.64
04/21/2017	59.46	59.72	58.99	59.01
04/24/2017	59.6	59.61	59.14	59.25
04/25/2017	59.59	60.01	59.36	59.4
04/26/2017	59.72	59.96	59.53	59.79
04/27/2017	59.86	59.99	59.55	59.67
04/28/2017	59.67	59.74	59.25	59.43
05/01/2017	59.36	59.59	59.21	59.48
05/02/2017	59.6	60.3	59.41	59.79
05/03/2017	59.6	60.71	59.48	60.67
05/04/2017	60.71	60.92	60.28	60.43
05/05/2017	60.55	61.11	60.48	61
05/08/2017	60.94	61.51	60.86	61.04
05/09/2017	61.2	61.28	60.22	60.35
05/10/2017	60.2	60.98	60.16	60.97
05/11/2017	61.74	62.22	61.32	61.44
05/12/2017	61.4	61.66	60.33	60.62
05/15/2017	60.47	60.64	60.4	60.56
05/16/2017	60.49	60.9	60.21	60.83
05/17/2017	60.43	60.63	59.96	60.07
05/18/2017	59.99	61.5	59.99	60.92
05/19/2017	61.06	61.06	60.55	60.82
05/22/2017	60.74	61.45	60.62	61.06
05/23/2017	61.03	61.59	61.03	61.55
05/24/2017	61.76	62.17	61.54	61.91
05/25/2017	61.94	62.09	61.65	62.02
05/26/2017	61.98	62.17	61.81	61.9
05/30/2017	61.71	62.11	61.53	61.86
05/31/2017	62.06	62.44	62.01	62.08
06/01/2017	62.06	62.23	61.85	62.23
06/02/2017	62.42	62.53	62.15	62.43
06/05/2017	62.31	62.35	61.69	62.05
06/06/2017	61.98	62.02	61.46	61.66
06/07/2017	61.6	61.65	61.02	61.08
06/08/2017	61.25	61.26	59.91	60.26
06/09/2017	60.26	61.45	60.21	61.4
06/12/2017	61.56	61.67	61.22	61.4
06/13/2017	60.77	60.87	60.1	60.33
06/14/2017	60.09	60.68	60.09	60.42
06/15/2017	60.36	60.49	59.95	60.25
06/16/2017	60.32	60.75	59.78	60.04
06/19/2017	60.16	60.84	60.09	60.72
06/20/2017	60.72	61.94	60.62	61.53
06/21/2017	61.56	62.55	61.56	62.42
06/22/2017	62.47	63.29	62.34	62.95
06/23/2017	62.97	63.3	62.78	63.09
06/26/2017	63.08	63.31	62.77	62.86
06/27/2017	63.19	63.19	62.49	62.49
06/28/2017	62.7	62.84	62.11	62.13
06/29/2017	61.99	62.06	61.11	61.35
06/30/2017	61.49	61.72	61.03	61.11
07/03/2017	60.88	61.63	60.88	61.28
07/05/2017	61.47	61.79	60.95	61.18
07/06/2017	60.81	60.94	60.06	60.17
07/07/2017	60.27	60.39	59.89	60.22
07/10/2017	60.44	60.45	59.7	59.91
07/11/2017	59.9	60.05	59.35	59.44
07/12/2017	59.75	60.2	59.75	59.86
07/13/2017	59.87	60.06	59.38	59.97
07/14/2017	60.01	60.45	59.94	60.13
07/17/2017	60.22	60.37	59.62	59.7
07/18/2017	59.6	59.72	59.38	59.51
07/19/2017	59.6	59.91	59.53	59.71
07/20/2017	59.99	60.3	59.93	60.01
07/21/2017	59.87	60.07	59.67	59.72
07/24/2017	59.63	59.98	59.6	59.66
07/25/2017	59.93	60.07	59.36	59.46
07/26/2017	59.41	59.44	58.85	58.93
07/27/2017	60.71	61.55	59.88	60.73
07/28/2017	60.84	61.37	60.28	61.13
07/31/2017	61.26	61.32	60.56	60.91
08/01/2017	61.06	61.28	60.81	60.95
08/02/2017	60.98	60.99	60.23	60.49
08/03/2017	60.27	60.77	60.24	60.57
08/04/2017	60.67	60.73	60.01	60.17
08/07/2017	60.02	60.16	59.74	59.92
08/08/2017	59.63	59.81	59.31	59.42
08/09/2017	59.55	59.81	59.33	59.59
08/10/2017	59.47	59.67	59.28	59.29
08/11/2017	59.52	60.03	59.37	59.48
08/14/2017	59.99	60.07	59.68	59.76
08/15/2017	59.81	60.1	59.59	59.6
08/16/2017	59.53	60.01	59.43	59.79
08/17/2017	59.83	60.09	58.94	58.97
08/18/2017	58.9	58.94	58.32	58.63
08/21/2017	58.62	59.16	58.58	59.09
08/22/2017	59.09	59.6	59.04	59.52
08/23/2017	59.36	59.69	59.26	59.26
08/24/2017	59.36	59.99	59.3	59.8
08/25/2017	59.95	60.35	59.85	60.01
08/28/2017	60.18	60.51	60.05	60.38
08/29/2017	60.2	60.27	59.81	60.19
08/30/2017	60.21	60.23	59.98	60.19
08/31/2017	60.41	60.95	60.02	60.89
09/01/2017	60.83	61.12	60.64	60.86
09/05/2017	60.79	61.14	60.51	60.66
09/06/2017	60.92	61.34	60.8	61.03
09/07/2017	61.11	61.43	60.82	61.33
09/08/2017	61.02	61.53	60.97	61.28
09/11/2017	61.92	62.27	61.67	62.1
09/12/2017	62.09	62.57	62.09	62.42
09/13/2017	62.32	62.5	62.27	62.41
09/14/2017	61.97	63.09	61.89	63.05
09/15/2017	63.09	63.29	62.69	63.09
09/18/2017	62.95	63.32	62.75	62.92
09/19/2017	62.95	63.09	62.63	62.88
09/20/2017	63	63.23	62.16	62.73
09/21/2017	62.79	62.87	62.47	62.55
09/22/2017	62.58	62.65	62.04	62.1
09/25/2017	62.13	62.36	62.02	62.15
09/26/2017	62.07	62.28	61.71	61.75
09/27/2017	61.67	61.74	61.33	61.57
09/28/2017	61.28	61.65	61.19	61.3
09/29/2017	61.3	61.53	60.39	61.05
10/02/2017	61.23	61.67	60.92	61.55
10/03/2017	61.55	61.58	60.82	61.38
10/04/2017	61.43	61.62	61.34	61.6
10/05/2017	61.43	61.78	61.34	61.6
10/06/2017	61.69	61.88	61.38	61.55
10/09/2017	61.66	61.73	61.14	61.34
10/10/2017	61.32	61.48	61.21	61.46
10/11/2017	61.35	61.35	60.57	60.82
10/12/2017	60.83	61.01	60.6	60.86
10/13/2017	60.98	61.18	60.43	60.44
10/16/2017	60.54	60.77	60.32	60.4
10/17/2017	60.27	60.37	59.96	60.28
10/18/2017	61.11	61.13	60.46	60.56
10/19/2017	60.68	61.05	60.63	60.79
10/20/2017	60.88	61.02	60.62	60.91
10/23/2017	61.05	61.52	60.36	60.45
10/24/2017	60.37	60.37	59.47	60.18
10/25/2017	60.17	60.19	59.43	59.55
10/26/2017	59.4	59.78	58.93	59.11
10/27/2017	57.74	57.74	55.13	55.53
10/30/2017	53.16	53.45	51.88	52.17
10/31/2017	52.61	53.2	52.47	52.53
11/01/2017	52.96	53.21	52.71	52.77
11/02/2017	52.9	52.99	52.48	52.8
11/03/2017	52.73	53.66	52.62	53.45
11/06/2017	53.44	53.56	53.02	53.28
11/07/2017	53.28	53.57	52.81	53.01
11/08/2017	52.92	54.08	52.88	53.95
11/09/2017	53.92	54.03	53.03	53.6
11/10/2017	53.67	53.67	52.59	52.9
11/13/2017	52.74	52.94	52.5	52.54
11/14/2017	52.42	52.62	52.21	52.43
11/15/2017	52.22	52.54	51.87	52.25
11/16/2017	52.31	52.8	52.21	52.61
11/17/2017	52.44	52.85	52.21	52.63
11/20/2017	51.53	51.86	51.14	51.59
11/21/2017	51.83	52.3	51.66	51.75
11/22/2017	51.71	52.03	51.65	51.84
11/24/2017	51.97	52.09	51.6	51.82
11/27/2017	51.88	52.06	51.68	52.01
11/28/2017	52.38	52.56	51.88	52.38
11/29/2017	52.48	53.07	52.38	52.79
11/30/2017	52.84	53.29	52.47	52.7
12/01/2017	52.83	53.37	52.65	53.27
12/04/2017	53.33	54.07	53.27	53.61
12/05/2017	53.54	53.88	53.13	53.18
12/06/2017	52.97	53.33	51.67	51.82
12/07/2017	52.81	53.24	52.14	52.22
12/08/2017	52.56	52.99	52.12	52.99
12/11/2017	52.99	54	52.98	53.72
12/12/2017	54.23	54.51	54	54.42
12/13/2017	54.29	54.7	54.01	54.27
12/14/2017	53.78	54.1	53.35	53.41
12/15/2017	53.62	53.75	53.16	53.63
12/18/2017	53.76	54.06	53.59	53.61
12/19/2017	53.61	53.98	53.41	53.62
12/20/2017	53.66	53.86	53.38	53.5
12/21/2017	53.47	54.16	53.47	53.97
12/22/2017	53.97	54.19	53.52	53.74
12/26/2017	53.86	53.97	53.65	53.72
12/27/2017	53.77	53.99	53.65	53.72
12/28/2017	53.72	54.16	53.68	53.97
12/29/2017	54.19	54.34	53.65	53.65

Menu

Create your free account now!

MRK: Merck & Co., Inc. Historical Data

2017 Historical Chart

Average

Low

High