NYSE:MRK
Merck Stock Price (Quote)
$129.29
-0.770 (-0.592%)
At Close: May 13, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $124.50 | $132.80 | Monday, 13th May 2024 MRK stock ended at $129.29. This is 0.592% less than the trading day before Friday, 10th May 2024. During the day the stock fluctuated 1.32% from a day low at $128.02 to a day high of $129.71. |
| 90 days | $119.23 | $133.10 | |
| 52 weeks | $99.14 | $133.10 |
| Date | Open | High | Low | Close | Volume |
| Jun 21, 2023 | $110.11 | $111.52 | $109.52 | $111.16 | 6 833 313 |
| Jun 20, 2023 | $109.08 | $110.86 | $109.03 | $110.23 | 7 702 126 |
| Jun 16, 2023 | $109.50 | $110.46 | $109.06 | $109.32 | 15 830 626 |
| Jun 15, 2023 | $108.40 | $109.90 | $108.25 | $109.40 | 5 459 110 |
| Jun 14, 2023 | $109.72 | $109.93 | $108.35 | $108.66 | 6 134 077 |
| Jun 13, 2023 | $108.59 | $110.64 | $108.05 | $109.99 | 7 301 869 |
| Jun 12, 2023 | $110.19 | $110.99 | $108.60 | $109.86 | 7 467 926 |
| Jun 09, 2023 | $110.19 | $111.51 | $109.02 | $110.71 | 6 516 902 |
| Jun 08, 2023 | $108.31 | $111.07 | $108.00 | $110.32 | 8 204 048 |
| Jun 07, 2023 | $109.63 | $109.67 | $106.87 | $108.61 | 9 896 445 |
| Jun 06, 2023 | $113.55 | $113.71 | $109.28 | $110.01 | 6 882 667 |
| Jun 05, 2023 | $113.00 | $114.48 | $112.91 | $113.11 | 5 038 950 |
| Jun 02, 2023 | $111.11 | $112.73 | $110.72 | $112.52 | 5 737 580 |
| Jun 01, 2023 | $110.66 | $111.59 | $109.88 | $110.93 | 6 597 266 |
| May 31, 2023 | $108.47 | $111.15 | $108.47 | $110.41 | 13 573 858 |
| May 30, 2023 | $110.22 | $110.71 | $108.97 | $109.17 | 7 591 543 |
| May 26, 2023 | $111.21 | $113.19 | $110.65 | $111.07 | 4 332 494 |
| May 25, 2023 | $113.50 | $113.45 | $111.09 | $112.30 | 4 771 632 |
| May 24, 2023 | $114.11 | $114.32 | $112.55 | $113.60 | 4 452 481 |
| May 23, 2023 | $113.97 | $114.79 | $113.05 | $113.27 | 5 732 139 |
| May 22, 2023 | $115.48 | $117.08 | $114.33 | $114.49 | 4 499 792 |
| May 19, 2023 | $114.33 | $116.24 | $114.06 | $115.49 | 7 646 989 |
| May 18, 2023 | $114.14 | $115.07 | $113.33 | $114.00 | 5 068 032 |
| May 17, 2023 | $116.37 | $116.66 | $113.48 | $114.76 | 6 770 383 |
| May 16, 2023 | $115.88 | $116.76 | $115.29 | $116.08 | 4 250 874 |
