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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 77.1717
CLOSE 77.1125

Low

LOW 62.22

High

HIGH 87.86
DATEOPENHIGHLOWCLOSE
01/02/202086.8587.8686.1787.76
01/03/202086.4787.7986.387.01
01/06/202086.9987.4786.7687.38
01/07/202086.5886.8984.9885.05
01/08/202084.9585.3484.384.48
01/09/202084.8285.8684.6585.23
01/10/202085.5585.9285.2985.37
01/13/202085.3685.4684.8885.35
01/14/202085.1285.7584.7485.75
01/15/202085.9187.3585.987.29
01/16/202087.5987.7886.8286.94
01/17/202087.0487.3786.6486.74
01/21/202086.586.7485.5485.79
01/22/202085.9886.2685.4585.48
01/23/202085.4985.4984.1684.44
01/24/202084.5184.781.681.98
01/27/202081.1482.4880.7782.1
01/28/202082.4282.6881.9182.24
01/29/202082.5884.0682.4183.19
01/30/202082.9183.0882.1982.48
01/31/202082.3782.6481.0581.47
02/03/202082.0484.1282.0483.28
02/04/202084.3285.0583.9784.25
02/05/202080.7482.7180.181.84
02/06/202082.0282.2281.381.7
02/07/202081.981.9580.8981.13
02/10/202081.1381.9880.9981.68
02/11/202081.87828181.29
02/12/202081.0981.2779.0579.38
02/13/202079.0879.0877.6678.16
02/14/202078.4178.9577.8778.81
02/18/202079.0379.2578.4378.63
02/19/202079.2279.2577.7878.19
02/20/202078.478.9877.9278.66
02/21/202078.3778.7977.9178.51
02/24/202076.8678.7576.8377.55
02/25/202077.7478.1376.1476.54
02/26/202076.9177.8476.0676.22
02/27/202076.9677.9574.3774.45
02/28/202073.1273.8970.7373
03/02/202073.5577.7673.577.59
03/03/202077.6278.5774.2975.45
03/04/202077.7179.2176.1779.11
03/05/202077.7478.9277.1877.79
03/06/202076.2578.7875.7478.38
03/09/202074.3776.9773.4175.29
03/10/202076.7478.3673.978.21
03/11/202076.1276.4374.475.57
03/12/202070.9474.4369.8670.99
03/13/202072.6873.6468.973.18
03/16/202067.4872.556466.67
03/17/202068.3272.5368.0671.02
03/18/202068.1371.1965.6368.3
03/19/202068.0369.4765.7167.44
03/20/202066.3269.1365.3268.04
03/23/20206768.2862.2263.31
03/24/202065.7866.5164.0765.84
03/25/202065.2367.1163.6565.05
03/26/202064.9770.7364.9470.11
03/27/202068.4670.0267.9468.4
03/30/202070.273.9869.4973.37
03/31/202072.7173.9972.0173.36
04/01/202071.1971.9669.670.37
04/02/202072.4573.5470.5973.3
04/03/202072.7373.8471.8272.71
04/06/202074.6977.0974.2876.58
04/07/202077.8878.1674.7674.91
04/08/202075.579.1474.777.83
04/09/202077.479.4276.4578.66
04/13/202078.0278.6476.1276.8
04/14/202078.579.3376.9878.99
04/15/202077.4579.176.8278.26
04/16/202078.8179.4678.4479.14
04/17/202080.0580.2578.6179.58
04/20/202078.9780.2277.0179.24
04/21/202077.8378.4874.5874.91
04/22/202075.5276.975.1776.26
04/23/202076.4678.0776.4477.12
04/24/202077.8178.2877.2577.65
04/27/202077.4580.7377.0780.08
04/28/202077.4178.4176.4477.41
04/29/202078.3778.3775.3677.02
04/30/202076.1176.6675.4675.65
05/01/202075.1975.1973.3574.06
05/04/202074.3974.472.6873.29
05/05/202073.6675.1473.274.38
05/06/202074.7174.9973.573.54
05/07/202073.4273.5471.9272.09
05/08/202072.9473.3872.4472.85
05/11/202072.574.4472.3974.29
05/12/202074.5275.0473.5473.6
05/13/202073.175.1373.0274.27
05/14/202073.6976.4173.6776.33
05/15/202076.3976.8175.1776.07
05/18/202077.2477.2475.5576.02
05/19/202075.7876.0273.7673.95
05/20/202074.474.673.1273.32
05/21/202073.1973.4572.7372.99
05/22/202072.6373.172.5372.82
05/26/202074.6274.9573.3473.67
05/27/202073.4274.0372.4773.95
05/28/202074.9576.5674.8675.37
05/29/202075.7777.1874.6776.97
06/01/202076.4576.7275.4575.86
06/02/202075.8477.1175.1777.08
06/03/202077.2478.5277.178.25
06/04/202077.4978.3477.0877.76
06/05/202078.2979.2777.778.44
06/08/202077.3879.3377.3879.05
06/09/202079.3279.6378.378.44
06/10/202078.6178.9377.2377.97
06/11/202077.0577.8673.7673.76
06/12/202074.2774.3171.9672.75
06/15/202071.4371.8770.1570.58
06/16/202071.8873.8171.3573.39
06/17/202073.7673.8572.1172.74
06/18/202072.1272.7371.8672.68
06/19/202073.5574.3672.2874.28
06/22/202073.7774.0272.8873.18
06/23/202073.974.9773.3273.54
06/24/202073.1673.3271.9472.34
06/25/202072.1373.3871.8173.01
06/26/202072.873.1671.5171.7
06/29/202072.3772.9572.0172.58
06/30/202073.1874.0572.6673.74
07/01/202073.8375.2773.5474.49
07/02/202074.9275.6274.5875.12
07/06/202075.5676.375.2375.88
07/07/202075.3375.9874.9475.06
07/08/202074.9875.2973.8874.3
07/09/202074.3274.7172.5173.13
07/10/202073.1873.7672.8573.16
07/13/202073.4274.9373.1673.76
07/14/202073.9474.9673.7674.61
07/15/202075.5676.2575.1775.75
07/16/202076.0776.175.0975.71
07/17/202076.0276.5275.6276.16
07/20/202076.1676.4775.3975.72
07/21/202076.0276.475.1375.22
07/22/202075.6376.0574.3975.12
07/23/202075.4775.5273.9174.43
07/24/202074.2374.3772.8173.52
07/27/202072.8675.4672.7675.26
07/28/202075.5176.4875.375.99
07/29/202075.5776.0375.0875.66
07/30/202075.0775.674.0275.32
07/31/202077.1377.8875.4776.51
08/03/202078.3379.9178.0678.7
08/04/202078.7178.7177.377.87
08/05/202078.2678.6477.3877.85
08/06/202077.6778.5676.8477.28
08/07/202077.0477.2576.3177.25
08/10/202077.2577.4476.5777.15
08/11/202077.9578.0776.8877.15
08/12/202077.5979.0677.5678.84
08/13/202078.3179.7478.279.66
08/14/202079.580.5179.379.6
08/17/202080.3681.2280.1180.82
08/18/202080.9481.0679.8880.63
08/19/202080.6381.7380.6381.08
08/20/202080.8681.3580.4681.08
08/21/202081.1481.2280.2181.03
08/24/202081.2481.580.5581.45
08/25/202081.9282.2881.2481.7
08/26/202081.3581.780.7381.56
08/27/202081.4882.1681.1381.83
08/28/202081.8981.8980.9681.67
08/31/202081.6281.9481.1881.31
09/01/202081.3881.8180.0280.51
09/02/202080.5583.1680.3582.89
09/03/202083.6183.7280.9981.52
09/04/202081.5782.8580.3481.28
09/08/202081.9581.9579.1479.46
09/09/202079.8881.8379.7780.94
09/10/202080.7980.9479.4179.69
09/11/202079.9480.9479.8980.55
09/14/202080.2981.1479.8480.25
09/15/202080.7981.2179.7680.3
09/16/202080.5782.0980.5781.59
09/17/202081.4181.7880.5381.66
09/18/202081.5982.2980.9981.82
09/21/202080.9781.3778.2779.27
09/22/202079.2479.6978.3879.09
09/23/202079.2379.9278.7478.79
09/24/202078.2879.678.0579.29
09/25/202078.3379.377879.08
09/28/202079.3379.8178.7278.91
09/29/202078.8379.2977.978.09
09/30/202078.4479.4578.2179.09
10/01/202079.3179.4777.4777.85
10/02/202077.0477.9476.7177.04
10/05/202077.4577.7576.8777.46
10/06/202077.3677.3775.8275.93
10/07/202076.3776.6275.8176.32
10/08/202076.6578.0376.4376.74
10/09/202077.1277.3276.3376.63
10/12/202076.7776.9776.276.63
10/13/202076.5777.1776.3276.96
10/14/202077.0977.1776.3576.77
10/15/202076.0976.2275.1275.39
10/16/202075.6176.5775.4376.12
10/19/202076.476.7574.6975.01
10/20/202075.375.374.4574.63
10/21/202074.6275.1974.474.44
10/22/202074.4775.7674.4775.53
10/23/202075.5876.8775.5876.12
10/26/202075.6476.0974.6275.18
10/27/202075.2676.574.3774.37
10/28/202073.5574.1272.4972.64
10/29/202072.6373.0371.272.36
10/30/202071.8872.3670.571.71
11/02/202072.973.2872.1273.14
11/03/202073.8774.5973.1973.35
11/04/202076.2279.0475.8476.87
11/05/202078.2579.0576.776.72
11/06/202075.7677.3775.7676.63
11/09/202080.8481.2176.6276.76
11/10/202077.9878.2177.2577.34
11/11/202078.0778.0776.8477.29
11/12/202076.8177.2475.3676.15
11/13/202076.5178.0576.0277.32
11/16/202077.4578.087676.45
11/17/202077.2978.1576.6777.71
11/18/202077.6578.1676.576.52
11/19/202077.0277.0275.6476.65
11/20/202076.7377.0576.0276.71
11/23/202076.8677.3975.6976.55
11/24/202076.377.1375.9776.42
11/25/202076.4276.7275.976.34
11/27/202076.5776.9375.8676.15
11/30/202076.2876.875.7276.65
12/01/202077.1978.6377.0677.76
12/02/202078.1378.8977.5178.03
12/03/202078.1378.1677.0677.66
12/04/202077.3778.1577.3478.13
12/07/202078.2579.5978.2478.68
12/08/202078.4779.8578.4479.31
12/09/202079.9279.9878.779.59
12/10/202079.7780.0478.8879.13
12/11/20207979.5478.6879.1
12/14/202078.7979.2276.3276.59
12/15/202076.7677.2776.2876.74
12/16/202076.557775.9576.12
12/17/202076.6576.8275.9876.11
12/18/202076.0176.4574.875.83
12/21/202075.1475.6474.1275.6
12/22/202075.3276.2774.675.73
12/23/202075.8976.6975.8776.05
12/24/202076.2876.6976.1676.42
12/28/202076.977.3776.4176.71
12/29/202077.0477.877.0177.64
12/30/202077.8677.9376.876.84
12/31/202076.8978.1376.6478