NYSE:MRK
Merck Stock Price (Quote)
$130.72
+3.72 (+2.93%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $124.50 | $133.10 | Thursday, 25th Apr 2024 MRK stock ended at $130.72. This is 2.93% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.14% from a day low at $128.76 to a day high of $132.80. |
| 90 days | $119.23 | $133.10 | |
| 52 weeks | $99.14 | $133.10 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $129.69 | $132.80 | $128.76 | $130.72 | 11 870 467 |
| Apr 24, 2024 | $126.82 | $127.59 | $125.35 | $127.00 | 6 793 125 |
| Apr 23, 2024 | $128.10 | $128.10 | $126.74 | $126.88 | 4 828 149 |
| Apr 22, 2024 | $126.71 | $128.08 | $126.22 | $126.94 | 6 049 665 |
| Apr 19, 2024 | $125.65 | $126.11 | $124.90 | $125.78 | 6 365 781 |
| Apr 18, 2024 | $125.52 | $125.52 | $124.50 | $125.21 | 4 776 216 |
| Apr 17, 2024 | $125.67 | $126.19 | $124.71 | $125.37 | 5 601 098 |
| Apr 16, 2024 | $126.56 | $126.80 | $125.03 | $125.06 | 5 023 896 |
| Apr 15, 2024 | $126.69 | $127.82 | $125.87 | $126.19 | 4 979 850 |
| Apr 12, 2024 | $127.04 | $127.04 | $125.10 | $125.74 | 4 435 984 |
| Apr 11, 2024 | $126.55 | $127.14 | $125.46 | $126.15 | 4 990 952 |
| Apr 10, 2024 | $125.86 | $127.00 | $125.05 | $126.75 | 5 451 054 |
| Apr 09, 2024 | $126.58 | $126.98 | $125.52 | $126.71 | 3 727 544 |
| Apr 08, 2024 | $127.64 | $127.92 | $125.88 | $126.56 | 6 281 985 |
| Apr 05, 2024 | $127.65 | $128.60 | $127.00 | $127.99 | 4 010 610 |
| Apr 04, 2024 | $130.83 | $130.94 | $127.34 | $127.66 | 4 465 471 |
| Apr 03, 2024 | $130.35 | $132.30 | $129.43 | $129.90 | 5 611 982 |
| Apr 02, 2024 | $130.10 | $130.70 | $129.28 | $130.35 | 6 581 652 |
| Apr 01, 2024 | $131.68 | $131.93 | $130.11 | $130.99 | 4 786 077 |
| Mar 28, 2024 | $132.00 | $132.42 | $131.08 | $131.95 | 6 586 787 |
| Mar 27, 2024 | $132.87 | $133.10 | $130.11 | $131.75 | 15 841 389 |
| Mar 26, 2024 | $125.78 | $126.08 | $124.85 | $125.52 | 4 341 225 |
| Mar 25, 2024 | $124.08 | $125.58 | $123.77 | $125.31 | 7 537 695 |
| Mar 22, 2024 | $123.79 | $124.49 | $123.22 | $123.85 | 6 985 065 |
| Mar 21, 2024 | $123.69 | $124.19 | $123.06 | $123.62 | 7 571 504 |
