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
MRK: Merck & Co., Inc. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 78.4239
CLOSE 78.4081
Low
LOW 68.7
High
HIGH 88.33
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 71.79 | 72.46 | 71.13 | 72.08 |
| 01/03/2019 | 72.05 | 72.44 | 70.42 | 70.6 |
| 01/04/2019 | 71.27 | 72.94 | 71.17 | 72.73 |
| 01/07/2019 | 72.61 | 72.92 | 71.91 | 71.92 |
| 01/08/2019 | 72.34 | 72.67 | 71.79 | 72.46 |
| 01/09/2019 | 72.36 | 72.76 | 71.82 | 71.91 |
| 01/10/2019 | 72.16 | 72.16 | 70.06 | 71.02 |
| 01/11/2019 | 71.23 | 71.46 | 70.7 | 71.42 |
| 01/14/2019 | 70.84 | 70.98 | 69.7 | 69.96 |
| 01/15/2019 | 69.7 | 71.41 | 69.7 | 71.04 |
| 01/16/2019 | 71.27 | 72.25 | 71.01 | 71.14 |
| 01/17/2019 | 70.86 | 72.25 | 70.86 | 72.09 |
| 01/18/2019 | 72.6 | 72.78 | 71.96 | 72.34 |
| 01/22/2019 | 72.06 | 72.66 | 71.85 | 72.31 |
| 01/23/2019 | 72.04 | 72.19 | 71.27 | 71.93 |
| 01/24/2019 | 71.67 | 71.67 | 69.02 | 69.77 |
| 01/25/2019 | 70.39 | 70.41 | 68.77 | 69.56 |
| 01/28/2019 | 69.13 | 69.67 | 68.7 | 69.53 |
| 01/29/2019 | 69.51 | 70.26 | 69.26 | 69.83 |
| 01/30/2019 | 70.05 | 70.38 | 69.62 | 69.96 |
| 01/31/2019 | 69.75 | 71.34 | 69.71 | 70.97 |
| 02/01/2019 | 72.44 | 73.89 | 71.83 | 72.9 |
| 02/04/2019 | 72.42 | 73.32 | 72.16 | 73.3 |
| 02/05/2019 | 73.78 | 74.73 | 73.48 | 73.56 |
| 02/06/2019 | 73.27 | 74.11 | 73.07 | 73.79 |
| 02/07/2019 | 73.36 | 73.55 | 72.57 | 73.25 |
| 02/08/2019 | 73.18 | 73.94 | 73.01 | 73.92 |
| 02/11/2019 | 74.18 | 74.22 | 72.67 | 73.14 |
| 02/12/2019 | 73.7 | 75.26 | 73.53 | 74.87 |
| 02/13/2019 | 74.91 | 75.49 | 74.8 | 75.35 |
| 02/14/2019 | 75.45 | 75.85 | 75.03 | 75.27 |
| 02/15/2019 | 75.96 | 76.41 | 75.59 | 76.1 |
| 02/19/2019 | 76.08 | 76.4 | 75.4 | 75.56 |
| 02/20/2019 | 75.33 | 75.84 | 75.15 | 75.74 |
| 02/21/2019 | 75.5 | 76.31 | 75.47 | 76.12 |
| 02/22/2019 | 76.06 | 77.1 | 76.06 | 77.02 |
| 02/25/2019 | 77.1 | 77.23 | 76.27 | 76.64 |
| 02/26/2019 | 76.78 | 77.33 | 76.28 | 76.99 |
| 02/27/2019 | 76.8 | 77.51 | 76.69 | 76.87 |
| 02/28/2019 | 76.79 | 77.96 | 76.79 | 77.51 |
| 03/01/2019 | 77.96 | 78.12 | 77.4 | 77.86 |
| 03/04/2019 | 78.22 | 78.3 | 76.79 | 77.59 |
| 03/05/2019 | 77.69 | 78.22 | 77.45 | 77.9 |
| 03/06/2019 | 77.81 | 77.96 | 76.56 | 77.01 |
| 03/07/2019 | 77.26 | 77.34 | 76.32 | 76.71 |
| 03/08/2019 | 76.48 | 76.85 | 75.38 | 76.09 |
| 03/11/2019 | 76.63 | 77.26 | 76.35 | 77.11 |
| 03/12/2019 | 77.4 | 77.77 | 77.03 | 77.45 |
| 03/13/2019 | 77.82 | 78.2 | 77.42 | 77.81 |
| 03/14/2019 | 77.53 | 77.96 | 77.17 | 77.7 |
| 03/15/2019 | 77.71 | 78.1 | 77.04 | 77.78 |
| 03/18/2019 | 77.49 | 78.03 | 77.16 | 77.57 |
| 03/19/2019 | 77.75 | 78.19 | 77.2 | 78.1 |
| 03/20/2019 | 78.05 | 78.88 | 77.6 | 78.27 |
| 03/21/2019 | 78.28 | 79.3 | 78.05 | 79.09 |
| 03/22/2019 | 79.06 | 79.57 | 78.2 | 78.47 |
| 03/25/2019 | 78.26 | 78.9 | 78.11 | 78.52 |
| 03/26/2019 | 78.91 | 79.59 | 78.73 | 79.07 |
| 03/27/2019 | 79.07 | 79.2 | 78.01 | 78.47 |
| 03/28/2019 | 78.94 | 79.05 | 78.36 | 78.79 |
| 03/29/2019 | 79.14 | 79.43 | 78.87 | 79.3 |
| 04/01/2019 | 79.84 | 79.95 | 79.09 | 79.43 |
| 04/02/2019 | 79.58 | 79.83 | 79.05 | 79.34 |
| 04/03/2019 | 79.4 | 79.77 | 78.9 | 79.31 |
| 04/04/2019 | 79.15 | 79.33 | 77.44 | 78.05 |
| 04/05/2019 | 78.16 | 78.34 | 77.34 | 77.38 |
| 04/08/2019 | 77.2 | 77.48 | 76.62 | 77.19 |
| 04/09/2019 | 76.83 | 77.22 | 76.53 | 77.04 |
| 04/10/2019 | 77.1 | 77.54 | 76.9 | 77.06 |
| 04/11/2019 | 77.17 | 77.17 | 75.7 | 76.13 |
| 04/12/2019 | 76.29 | 76.7 | 75.61 | 75.74 |
| 04/15/2019 | 75.62 | 75.8 | 74.82 | 74.88 |
| 04/16/2019 | 75.55 | 75.6 | 73.82 | 73.96 |
| 04/17/2019 | 74 | 74.01 | 70.32 | 70.48 |
| 04/18/2019 | 70.07 | 70.61 | 68.87 | 69.79 |
| 04/22/2019 | 69.76 | 70.37 | 69.36 | 70.05 |
| 04/23/2019 | 70.27 | 71.75 | 69.99 | 71.13 |
| 04/24/2019 | 71.26 | 71.62 | 70.54 | 71.26 |
| 04/25/2019 | 71.11 | 73.25 | 71 | 72.79 |
| 04/26/2019 | 73.08 | 73.41 | 72.55 | 73.07 |
| 04/29/2019 | 73.03 | 73.59 | 72.93 | 73.21 |
| 04/30/2019 | 73.96 | 75.23 | 72.47 | 75.05 |
| 05/01/2019 | 75.03 | 76.02 | 74.78 | 75.06 |
| 05/02/2019 | 74.96 | 76.12 | 74.96 | 75.82 |
| 05/03/2019 | 75.84 | 76.42 | 75.57 | 76.28 |
| 05/06/2019 | 74.88 | 76.08 | 74.66 | 75.79 |
| 05/07/2019 | 75.22 | 75.6 | 73.82 | 74.28 |
| 05/08/2019 | 74.69 | 75.05 | 74.28 | 74.55 |
| 05/09/2019 | 74.07 | 74.86 | 73.65 | 74.69 |
| 05/10/2019 | 74.45 | 74.68 | 73.24 | 74.56 |
| 05/13/2019 | 73.25 | 73.93 | 73.25 | 73.58 |
| 05/14/2019 | 74.01 | 74.45 | 73.76 | 73.82 |
| 05/15/2019 | 73.3 | 74.26 | 73.23 | 73.95 |
| 05/16/2019 | 74.16 | 76.18 | 74.12 | 75.45 |
| 05/17/2019 | 74.77 | 75.39 | 74.23 | 75.06 |
| 05/20/2019 | 74.72 | 75.59 | 74.61 | 75.21 |
| 05/21/2019 | 75.4 | 76.02 | 74.88 | 75.81 |
| 05/22/2019 | 75.66 | 77.38 | 75.62 | 77.22 |
| 05/23/2019 | 76.85 | 77.42 | 76.67 | 77.25 |
| 05/24/2019 | 77.52 | 78.13 | 77.34 | 77.4 |
| 05/28/2019 | 77.6 | 78.13 | 76.5 | 76.53 |
| 05/29/2019 | 76.4 | 76.63 | 75.09 | 75.67 |
| 05/30/2019 | 75.86 | 76.11 | 75.51 | 75.98 |
| 05/31/2019 | 75.64 | 76.21 | 75.14 | 75.53 |
| 06/03/2019 | 75.95 | 77.15 | 75.82 | 76.53 |
| 06/04/2019 | 77 | 77.55 | 76.39 | 77.31 |
| 06/05/2019 | 77.6 | 78.45 | 77.31 | 77.89 |
| 06/06/2019 | 78.34 | 78.61 | 77.65 | 77.66 |
| 06/07/2019 | 78.02 | 79.03 | 78.02 | 78.63 |
| 06/10/2019 | 78.84 | 78.84 | 77.86 | 78.65 |
| 06/11/2019 | 79.04 | 79.53 | 78.61 | 79.12 |
| 06/12/2019 | 79.28 | 80.35 | 79.28 | 79.82 |
| 06/13/2019 | 80.15 | 80.27 | 78.69 | 79.05 |
| 06/14/2019 | 78.87 | 79.5 | 78.63 | 78.93 |
| 06/17/2019 | 78.86 | 79.46 | 78.69 | 79.43 |
| 06/18/2019 | 79.36 | 80.73 | 79.36 | 80.56 |
| 06/19/2019 | 80.33 | 81.58 | 80.3 | 81.39 |
| 06/20/2019 | 81.98 | 82.48 | 80.4 | 80.67 |
| 06/21/2019 | 80.52 | 80.83 | 79.75 | 80.64 |
| 06/24/2019 | 81.02 | 82.03 | 80.8 | 81.54 |
| 06/25/2019 | 81.57 | 82.25 | 80.87 | 81.28 |
| 06/26/2019 | 81.22 | 81.24 | 79.23 | 79.66 |
| 06/27/2019 | 79.78 | 80.75 | 79.52 | 79.93 |
| 06/28/2019 | 80.07 | 80.53 | 79.12 | 79.95 |
| 07/01/2019 | 80.41 | 80.98 | 79.99 | 80.81 |
| 07/02/2019 | 80.53 | 81.54 | 80.19 | 81.54 |
| 07/03/2019 | 82.06 | 83.02 | 81.99 | 82.86 |
| 07/05/2019 | 82.65 | 82.77 | 81.52 | 81.62 |
| 07/08/2019 | 81.06 | 81.53 | 79.62 | 80.13 |
| 07/09/2019 | 80.32 | 81.25 | 80.18 | 80.92 |
| 07/10/2019 | 80.86 | 81.15 | 80.43 | 80.88 |
| 07/11/2019 | 79.62 | 79.78 | 76.07 | 77.24 |
| 07/12/2019 | 77.09 | 77.14 | 74.98 | 76.02 |
| 07/15/2019 | 76.85 | 77.49 | 76.4 | 77.2 |
| 07/16/2019 | 77.54 | 77.98 | 77.13 | 77.8 |
| 07/17/2019 | 78.15 | 78.51 | 77.78 | 78.11 |
| 07/18/2019 | 78.58 | 79.1 | 77.81 | 78.85 |
| 07/19/2019 | 78.86 | 78.97 | 77.38 | 77.61 |
| 07/22/2019 | 77.88 | 78.02 | 77.28 | 77.44 |
| 07/23/2019 | 77.69 | 78.6 | 77.13 | 78.22 |
| 07/24/2019 | 78.19 | 78.48 | 77.35 | 77.95 |
| 07/25/2019 | 77.66 | 79.2 | 77.28 | 77.95 |
| 07/26/2019 | 77.78 | 77.84 | 77.15 | 77.65 |
| 07/29/2019 | 78.28 | 78.95 | 77.82 | 78.66 |
| 07/30/2019 | 80.09 | 81.21 | 78.97 | 79.4 |
| 07/31/2019 | 79.05 | 80.72 | 78.99 | 79.13 |
| 08/01/2019 | 79.2 | 80.57 | 78.8 | 79.8 |
| 08/02/2019 | 79.98 | 80.83 | 79.67 | 80.54 |
| 08/05/2019 | 79.95 | 80.42 | 78.34 | 79.26 |
| 08/06/2019 | 79.26 | 80.55 | 79.24 | 80.43 |
| 08/07/2019 | 80.3 | 80.75 | 78.95 | 80.33 |
| 08/08/2019 | 80.81 | 81.1 | 80.4 | 80.79 |
| 08/09/2019 | 81.14 | 82.1 | 80.77 | 81.55 |
| 08/12/2019 | 81.27 | 81.94 | 80.59 | 81.75 |
| 08/13/2019 | 81.49 | 82.76 | 81.49 | 82.08 |
| 08/14/2019 | 81.4 | 81.85 | 79.48 | 79.52 |
| 08/15/2019 | 79.64 | 79.95 | 79.04 | 79.58 |
| 08/16/2019 | 80.53 | 81.39 | 80.24 | 81.11 |
| 08/19/2019 | 81.61 | 82.51 | 81.48 | 82.18 |
| 08/20/2019 | 82.01 | 82.69 | 81.6 | 81.67 |
| 08/21/2019 | 82.28 | 83.2 | 82.13 | 82.87 |
| 08/22/2019 | 82.72 | 83.15 | 82.24 | 82.69 |
| 08/23/2019 | 82.21 | 82.9 | 80.55 | 80.99 |
| 08/26/2019 | 81.41 | 81.91 | 81.13 | 81.89 |
| 08/27/2019 | 82.4 | 82.88 | 81.48 | 81.55 |
| 08/28/2019 | 81.3 | 82.55 | 81.09 | 82.46 |
| 08/29/2019 | 83.02 | 83.29 | 82.17 | 82.69 |
| 08/30/2019 | 83.07 | 83.17 | 82.17 | 82.45 |
| 09/03/2019 | 82.23 | 82.97 | 82.04 | 82.62 |
| 09/04/2019 | 83.09 | 83.12 | 81.45 | 82.05 |
| 09/05/2019 | 82.61 | 82.63 | 81.53 | 82.1 |
| 09/06/2019 | 82.52 | 82.89 | 82.3 | 82.55 |
| 09/09/2019 | 82.48 | 82.5 | 79.07 | 79.59 |
| 09/10/2019 | 78.56 | 78.56 | 75.19 | 77.89 |
| 09/11/2019 | 78.06 | 79.25 | 77.83 | 79.07 |
| 09/12/2019 | 79.6 | 80.17 | 78.94 | 79.44 |
| 09/13/2019 | 79.11 | 79.69 | 78.3 | 78.77 |
| 09/16/2019 | 78.62 | 78.62 | 77.89 | 78.22 |
| 09/17/2019 | 78.31 | 79.62 | 78.31 | 78.68 |
| 09/18/2019 | 78.83 | 79.4 | 78.55 | 79.16 |
| 09/19/2019 | 79.16 | 80.38 | 79.03 | 80.07 |
| 09/20/2019 | 80.8 | 81.88 | 80.4 | 81.2 |
| 09/23/2019 | 80.96 | 81.26 | 80.42 | 80.44 |
| 09/24/2019 | 80.62 | 80.94 | 79.51 | 79.71 |
| 09/25/2019 | 79.59 | 80.12 | 79.09 | 79.24 |
| 09/26/2019 | 79.73 | 80.18 | 79.18 | 79.98 |
| 09/27/2019 | 79.98 | 80.09 | 78.74 | 79.06 |
| 09/30/2019 | 79.35 | 81.14 | 79.35 | 80.27 |
| 10/01/2019 | 80.27 | 80.67 | 79.66 | 79.72 |
| 10/02/2019 | 79.21 | 79.34 | 76.8 | 77.83 |
| 10/03/2019 | 78.12 | 79.03 | 77.84 | 78.89 |
| 10/04/2019 | 79.54 | 81.16 | 79.3 | 81.05 |
| 10/07/2019 | 81.08 | 81.15 | 80.05 | 80.47 |
| 10/08/2019 | 79.9 | 80.49 | 79.22 | 79.42 |
| 10/09/2019 | 80.26 | 80.56 | 79.65 | 80.27 |
| 10/10/2019 | 80.23 | 80.9 | 79.7 | 79.87 |
| 10/11/2019 | 80.38 | 81.47 | 80.34 | 80.42 |
| 10/14/2019 | 80.45 | 81.15 | 80.37 | 80.75 |
| 10/15/2019 | 80.95 | 81.14 | 80.66 | 81.09 |
| 10/16/2019 | 81.11 | 81.14 | 80.5 | 80.53 |
| 10/17/2019 | 80.5 | 80.72 | 79.84 | 79.91 |
| 10/18/2019 | 79.82 | 80.96 | 79.77 | 80.74 |
| 10/21/2019 | 81.02 | 81.11 | 80.17 | 80.59 |
| 10/22/2019 | 78.19 | 78.84 | 76.52 | 77.52 |
| 10/23/2019 | 77.51 | 79.02 | 77.39 | 79.02 |
| 10/24/2019 | 79.25 | 79.75 | 78.23 | 78.74 |
| 10/25/2019 | 78.45 | 79 | 78.22 | 78.44 |
| 10/28/2019 | 78.89 | 79.59 | 76.61 | 78.38 |
| 10/29/2019 | 80.14 | 81.78 | 78.86 | 81.14 |
| 10/30/2019 | 81.05 | 82.47 | 80.4 | 82.21 |
| 10/31/2019 | 82.1 | 82.95 | 81.54 | 82.63 |
| 11/01/2019 | 83.02 | 83.19 | 80.85 | 80.99 |
| 11/04/2019 | 81.61 | 81.72 | 79.98 | 80 |
| 11/05/2019 | 79.78 | 79.86 | 78.89 | 79.07 |
| 11/06/2019 | 79.68 | 80.05 | 79.27 | 79.38 |
| 11/07/2019 | 79.36 | 80.09 | 78.83 | 79.03 |
| 11/08/2019 | 79.06 | 79.82 | 78.87 | 79.71 |
| 11/11/2019 | 79.3 | 79.75 | 79.1 | 79.41 |
| 11/12/2019 | 79.7 | 80.88 | 79.7 | 80.21 |
| 11/13/2019 | 80.62 | 81.15 | 80.2 | 80.88 |
| 11/14/2019 | 80.97 | 81.22 | 79.81 | 80.62 |
| 11/15/2019 | 80.75 | 81.62 | 80.71 | 80.95 |
| 11/18/2019 | 80.73 | 80.88 | 79.95 | 80.22 |
| 11/19/2019 | 80.48 | 81 | 80.07 | 80.72 |
| 11/20/2019 | 80.6 | 81.51 | 80.53 | 81.31 |
| 11/21/2019 | 81.72 | 81.78 | 80.35 | 81.49 |
| 11/22/2019 | 81.67 | 82.34 | 81.35 | 81.48 |
| 11/25/2019 | 82.04 | 82.57 | 81.37 | 81.72 |
| 11/26/2019 | 82 | 83.38 | 81.92 | 83.28 |
| 11/27/2019 | 83.34 | 83.79 | 82.95 | 83.54 |
| 11/29/2019 | 83.12 | 83.69 | 82.99 | 83.13 |
| 12/02/2019 | 83.47 | 83.9 | 82.53 | 82.99 |
| 12/03/2019 | 82.65 | 83.4 | 82.48 | 83.32 |
| 12/04/2019 | 83.46 | 84.61 | 83.13 | 84.55 |
| 12/05/2019 | 84.61 | 84.66 | 83.88 | 84.63 |
| 12/06/2019 | 84.86 | 85.09 | 84.63 | 84.72 |
| 12/09/2019 | 84.77 | 84.86 | 84.1 | 84.6 |
| 12/10/2019 | 84.48 | 85.37 | 84.4 | 84.96 |
| 12/11/2019 | 85 | 85.33 | 84.72 | 84.84 |
| 12/12/2019 | 84.9 | 85.78 | 84.78 | 85.41 |
| 12/13/2019 | 85.05 | 85.43 | 84.33 | 85.04 |
| 12/16/2019 | 85.48 | 85.81 | 85.04 | 85.14 |
| 12/17/2019 | 85.18 | 85.29 | 84.4 | 84.88 |
| 12/18/2019 | 85.2 | 85.82 | 84.99 | 85.45 |
| 12/19/2019 | 85.71 | 85.9 | 85.33 | 85.81 |
| 12/20/2019 | 87.21 | 88.33 | 86.62 | 87.32 |
| 12/23/2019 | 87.56 | 87.74 | 87.19 | 87.48 |
| 12/24/2019 | 87.38 | 87.47 | 86.84 | 87.19 |
| 12/26/2019 | 87.34 | 87.46 | 86.84 | 87.09 |
| 12/27/2019 | 87.42 | 87.44 | 87.03 | 87.25 |
| 12/30/2019 | 87.28 | 87.43 | 86.51 | 86.8 |
| 12/31/2019 | 86.69 | 86.76 | 86.24 | 86.72 |