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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 118.5043
CLOSE 118.3946

Low

LOW 94.48

High

HIGH 134.63
DATEOPENHIGHLOWCLOSE
01/02/2024109.16113.32109.16113.24
01/03/2024114.27115.9114.16114.77
01/04/2024115.92117.65115.86117.01
01/05/2024117.1117.45116.64117.22
01/08/2024117.59117.89116.18117.38
01/09/2024117.51119.94117.21118.43
01/10/2024118.19119.17117.74118.86
01/11/2024118.8118.9117.08118.43
01/12/2024118.07118.67117.65118.63
01/16/2024118.49119.34117.94118.49
01/17/2024119.18119.4117.61118.13
01/18/2024117.65118.62116.62118.54
01/19/2024118.21119.02117.72118.89
01/22/2024119.04119.97118.86119.43
01/23/2024118.14119.99117.27119.84
01/24/2024119.7119.95118.44118.88
01/25/2024118.66120.18118.66120.13
01/26/2024120.51121.02120.08120.82
01/29/2024121.35121.46120.49121.28
01/30/2024121.28121.76120.18121.66
01/31/2024122.53122.85120.5120.78
02/01/2024123.65126.43122.77126.38
02/02/2024126.71127.56126.11126.41
02/05/2024126.98127.8125.7126.18
02/06/2024126.61127.52126.07126.88
02/07/2024126.9128.06126.5127.47
02/08/2024127.32127.48125.95126.61
02/09/2024126.22126.69125.04125.45
02/12/2024125125.48124.4125.34
02/13/2024125.98126.86124.48125.43
02/14/2024125.61126.03124.82125.82
02/15/2024125.97127.23125.95126.54
02/16/2024126.5128.09126.17127.79
02/20/2024128.13129.29127.21127.37
02/21/2024127.44128.16126.8128.12
02/22/2024128.15129.72127.65129.26
02/23/2024129.79130.24128.86129.45
02/26/2024129.38129.7128.47128.84
02/27/2024128.26129.16127.8129.03
02/28/2024129.34129.4127.7128.19
02/29/2024128.1128.85127.06127.15
03/01/2024126.87127.85126.42126.96
03/04/2024124.46126.54123.29124.05
03/05/2024124.68125.04122.39122.83
03/06/2024122.84124.76122.51123.75
03/07/2024123.36124.53122.82123.99
03/08/2024123.23124.04122.06123.5
03/11/2024124.65124.65121.84122.77
03/12/2024123123.21121.43122.66
03/13/2024123.16123.21120.8122.16
03/14/2024121.32121.32119.66120.51
03/15/2024119.84121.94119.23121.52
03/18/2024121.85122.51121.13121.44
03/19/2024121.44122.26120.43122.2
03/20/2024121.28123.91120.38123.85
03/21/2024123.69124.19123.06123.62
03/22/2024123.79124.49123.22123.85
03/25/2024124.08125.58123.77125.31
03/26/2024125.78126.08124.85125.52
03/27/2024132.87133.1130.11131.75
03/28/2024132132.42131.08131.95
04/01/2024131.68131.93130.11130.99
04/02/2024130.1130.76129.28130.35
04/03/2024130.35132.3129.43129.9
04/04/2024130.83130.94127.34127.66
04/05/2024127.65128.6127127.99
04/08/2024127.64127.92125.88126.56
04/09/2024126.58127125.51126.71
04/10/2024125.86127125.05126.75
04/11/2024126.55127.14125.46126.15
04/12/2024127.04127.11125.1125.74
04/15/2024126.69127.82125.87126.19
04/16/2024126.56126.8125.03125.06
04/17/2024125.67126.19124.71125.37
04/18/2024125.52125.52124.5125.23
04/19/2024125.65126.12124.89125.78
04/22/2024126.71128.08126.22126.94
04/23/2024128.1128.1126.74126.88
04/24/2024126.82127.59125.35127
04/25/2024129.69132.8128.76130.72
04/26/2024130.13131.91130.13131.2
04/29/2024131.72132.2129.33130.12
04/30/2024130.92130.92128.98129.22
05/01/2024128.61129.93127.8128.8
05/02/2024129.06129.69127.99128.26
05/03/2024128.01128.48127.18127.51
05/06/2024127.18127.73126.76127.57
05/07/2024127.1130.43127.07130.38
05/08/2024130.58131.51129.33129.55
05/09/2024128.94130.5128.94130.23
05/10/2024130.82130.88129.95130.06
05/13/2024129.51129.71128.02129.29
05/14/2024129.2129.2128.03128.66
05/15/2024128.88131.97128.72131.73
05/16/2024131.37131.78130.79130.88
05/17/2024130.69131.32129.81131.19
05/20/2024130.81131.74130.65130.99
05/21/2024131.68132.79130.48130.76
05/22/2024130.17131.6130.15131.1
05/23/2024130.9131.92130.31131.09
05/24/2024131.45131.45129.16129.49
05/28/2024128.84129.08125.74126.09
05/29/2024126.14126.45125.28125.9
05/30/2024125.98127.85122.7124.53
05/31/2024125.13126.61124.55125.54
06/03/2024125.77128.95125.77128.42
06/04/2024127.15129.36126.88128.71
06/05/2024128.48129.94128.07129.45
06/06/2024129.16130.93128.9130.52
06/07/2024130.35131.37130.21130.67
06/10/2024130.63131.68129.65131.49
06/11/2024131132.17129.74131.84
06/12/2024132.7132.71130.16130.2
06/13/2024130.02130.12128.59129.37
06/14/2024129.16129.87128.65129.48
06/17/2024128.21128.94127.37127.5
06/18/2024128.27128.73127.09127.99
06/20/2024127.39130.43126.75129.67
06/21/2024130.17131.2129.09130.72
06/24/2024131.27133.31130.93132.96
06/25/2024133.12134.63132.6132.92
06/26/2024133.38133.43131.49131.5
06/27/2024131.99132.29126.78129.82
06/28/2024129.54130.97120.87123.8
07/01/2024125.38129.19125.1127.9
07/02/2024128.21128.24126.66127.72
07/03/2024127.69127.94125.3125.85
07/05/2024126.53126.6124.91126.45
07/08/2024126.8127.46125.33125.78
07/09/2024125.24126.1123.7126.04
07/10/2024125.88127.48125.83127.3
07/11/2024127.61129.12127.59128.97
07/12/2024129.4129.93127.32127.76
07/15/2024128128.34127.2128.12
07/16/2024127.87129.03125.2125.44
07/17/2024125.47126.69124.56125.89
07/18/2024125.3125.6122.37124.25
07/19/2024125.3126.99125.18125.77
07/22/2024125.95126.49125.03125.69
07/23/2024124.99125.62124.18124.38
07/24/2024124.97126.17124.68125.92
07/25/2024126.03127.85125.71125.85
07/26/2024127.24128.73125.05125.26
07/29/2024125.78127.99124.92127.78
07/30/2024123.48123.94113.91115.25
07/31/2024116117.84112.22113.13
08/01/2024113.13114.47111.41113.82
08/02/2024115.16117.3114.36115.2
08/05/2024114.95115.12111.34112.31
08/06/2024112.3113.08110.92111.15
08/07/2024111.68112.55110.72112.49
08/08/2024112.92114.23112.57113.92
08/09/2024113.78114.72112.87114.55
08/12/2024114.71114.71113.11113.48
08/13/2024113.57114.87112.84114.39
08/14/2024113.66113.93111.51113.58
08/15/2024114.17114.5112.57113.31
08/16/2024113.61113.72112.62113.67
08/19/2024113.66114.6113.31114.42
08/20/2024114.76115.3114.55115.14
08/21/2024114.78116.6114.55116.03
08/22/2024116.3116.72115.22116.55
08/23/2024116.8116.81115.92116.6
08/26/2024116.73117.9116.16116.27
08/27/2024116.27116.62115.25116.5
08/28/2024116.6118.02116.24117.4
08/29/2024117.93118.4116.79117.46
08/30/2024117.27118.75117.15118.45
09/03/2024118.26118.84116.42116.58
09/04/2024116.66116.73114.47115.8
09/05/2024116.61120.07116.35118.59
09/06/2024119.1120.3117.65117.84
09/09/2024113.15116.9112.41115.41
09/10/2024115.21116.09113.33115.33
09/11/2024114.94115.89114.27114.71
09/12/2024114.47115.51114.04115.25
09/13/2024116.09116.77115115.86
09/16/2024115.8118.37115.8117.96
09/17/2024118.97119.14117.73118.29
09/18/2024118.2119.38117.87118.64
09/19/2024118.9119.2116.29117.23
09/20/2024117.27117.5116.41117.17
09/23/2024117.2118.16115.52115.63
09/24/2024115.85116.26114.32114.96
09/25/2024115.3116.02114.62114.73
09/26/2024113.88114112.93113.09
09/27/2024113.17114.34113113.69
09/30/2024113.61114.01112.7113.56
10/01/2024113.96114.79113.11114.74
10/02/2024114.55114.6111.98112.08
10/03/2024111.82112.08109.83110.18
10/04/2024109.49110.3109.39109.77
10/07/2024109.7110.98108.18108.59
10/08/2024107.97108.75107.81108.52
10/09/2024108.41110.3108.2110.27
10/10/2024110.7110.83109.17109.4
10/11/2024109.1109.92107.9109.73
10/14/2024109.43110.07108.68109.69
10/15/2024109.96111.58109.89111.53
10/16/2024111111.2109.02110.42
10/17/2024110.14110.19109.5109.75
10/18/2024109.9109.92108.56108.7
10/21/2024109.08109.17106.18106.34
10/22/2024105.91106.9105.71106.64
10/23/2024106.74107.36106.2106.38
10/24/2024106.05106.62105.26105.88
10/25/2024106.49106.49103.86103.98
10/28/2024104.6105103.93104.23
10/29/2024104.32105.11103.7103.73
10/30/2024103.46105102.9104.83
10/31/2024100.93103.2398.6102.32
11/01/2024101.78102.72101.21101.88
11/04/2024102102.53100.95101.87
11/05/2024101.36101.73100.52101.65
11/06/2024103.18103.23100.6100.73
11/07/2024101.44101.69100.85101.17
11/08/2024101.48103.23101102.92
11/11/2024102.53103.4100.46100.73
11/12/2024100.76100.7798.598.58
11/13/202498.5199.4597.998.5
11/14/202499.1899.497.9598.36
11/15/202497.9297.9294.4896.31
11/18/202496.5697.2995.4296.56
11/19/202496.7397.5595.2696.54
11/20/202496.9898.8496.6697.44
11/21/202497.72100.4896.9599.86
11/22/2024100.33101.7998.9399.18
11/25/2024100.09101.7499.51101.16
11/26/2024101.48101.899.7101.62
11/27/2024101.65103.45101.64103.12
11/29/2024102.88103.04101.53101.64
12/02/2024101.73101.85100.46100.61
12/03/2024100.75102.45100.62101.85
12/04/2024102.03102.09101.05101.37
12/05/2024101.49104.14101.35103.55
12/06/2024103.61103.95102.69103.09
12/09/2024102.86105.07102.33103.79
12/10/2024103.77103.77100.74101
12/11/2024100.7101.4599.2699.75
12/12/2024101.69103100.12101.25
12/13/2024101.13102.57100.53102
12/16/2024101.25102.28100.05100.06
12/17/202499.9100.899.36100.06
12/18/2024100.19101.598.2798.34
12/19/202498.5699.9497.8299.52
12/20/202498.8399.6897.998.05
12/23/202499.0999.5998.299.37
12/24/202499.2299.6498.899.45
12/26/202499.0999.9498.9299.87
12/27/202499.5100.3599.2499.7
12/30/202499.5799.5798.2798.37
12/31/202498.599.5398.4399.48