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 |
| Dec 18, 2023 | $106.16 | $107.21 | $105.63 | $106.04 | 9 807 016 |
| Dec 15, 2023 | $104.89 | $106.27 | $104.26 | $105.11 | 9 522 065 |
| Dec 14, 2023 | $106.68 | $107.21 | $105.14 | $105.88 | 9 819 477 |
| Dec 13, 2023 | $104.16 | $107.11 | $103.97 | $107.11 | 6 105 525 |
| Dec 12, 2023 | $104.48 | $104.79 | $103.42 | $104.36 | 6 643 309 |
| Dec 11, 2023 | $104.85 | $105.47 | $103.57 | $104.37 | 7 419 046 |
| Dec 08, 2023 | $103.79 | $104.01 | $102.65 | $103.75 | 7 445 736 |
| Dec 07, 2023 | $105.59 | $105.60 | $103.73 | $103.88 | 9 053 840 |
| Dec 06, 2023 | $106.25 | $106.57 | $105.43 | $105.63 | 9 524 019 |
| Dec 05, 2023 | $104.92 | $106.40 | $104.18 | $106.23 | 7 005 649 |
| Dec 04, 2023 | $103.73 | $105.38 | $103.73 | $105.06 | 6 800 887 |
| Dec 01, 2023 | $102.85 | $103.68 | $102.66 | $103.46 | 6 717 472 |
| Nov 30, 2023 | $100.84 | $102.69 | $100.28 | $102.48 | 27 253 159 |
| Nov 29, 2023 | $100.28 | $101.17 | $99.80 | $101.13 | 10 143 986 |
| Nov 28, 2023 | $101.31 | $101.35 | $100.01 | $100.18 | 5 871 936 |
| Nov 27, 2023 | $101.91 | $102.15 | $100.70 | $101.43 | 7 238 656 |
| Nov 24, 2023 | $102.26 | $102.51 | $101.44 | $101.87 | 3 138 942 |
| Nov 22, 2023 | $102.20 | $102.66 | $101.11 | $101.68 | 4 413 520 |
| Nov 21, 2023 | $103.00 | $103.63 | $101.85 | $102.21 | 5 946 629 |
| Nov 20, 2023 | $100.97 | $102.93 | $100.89 | $102.68 | 6 347 690 |
| Nov 17, 2023 | $102.00 | $102.42 | $100.96 | $101.75 | 4 762 532 |
| Nov 16, 2023 | $101.83 | $102.06 | $101.03 | $101.99 | 7 879 878 |
| Nov 15, 2023 | $101.88 | $102.15 | $100.72 | $101.35 | 5 276 804 |
| Nov 14, 2023 | $102.66 | $103.22 | $101.90 | $102.17 | 5 028 677 |
| Nov 13, 2023 | $101.09 | $102.55 | $100.58 | $102.47 | 4 282 297 |
