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 |
| Mar 21, 2016 | $52.33 | $52.83 | $52.10 | $52.80 | 7 509 500 |
| Mar 18, 2016 | $51.74 | $52.42 | $51.59 | $52.25 | 14 248 800 |
| Mar 17, 2016 | $51.93 | $51.97 | $51.33 | $51.53 | 9 555 300 |
| Mar 16, 2016 | $52.31 | $52.31 | $51.56 | $51.94 | 9 826 000 |
| Mar 15, 2016 | $52.48 | $52.64 | $51.95 | $52.42 | 9 060 700 |
| Mar 14, 2016 | $53.15 | $53.32 | $52.84 | $53.08 | 6 532 900 |
| Mar 11, 2016 | $53.02 | $53.46 | $52.78 | $53.20 | 15 532 400 |
| Mar 10, 2016 | $52.69 | $53.24 | $52.43 | $52.58 | 12 267 500 |
| Mar 09, 2016 | $52.58 | $52.89 | $52.10 | $51.91 | 9 150 600 |
| Mar 08, 2016 | $52.36 | $52.93 | $52.29 | $51.99 | 8 269 000 |
| Mar 07, 2016 | $51.84 | $52.93 | $51.75 | $52.18 | 7 466 300 |
| Mar 04, 2016 | $51.85 | $52.29 | $51.50 | $51.63 | 9 085 800 |
| Mar 03, 2016 | $52.18 | $52.32 | $51.15 | $51.65 | 9 808 800 |
| Mar 02, 2016 | $51.63 | $52.44 | $51.52 | $51.82 | 11 974 100 |
| Mar 01, 2016 | $50.39 | $51.94 | $50.09 | $51.30 | 12 105 700 |
| Feb 29, 2016 | $50.52 | $50.83 | $50.15 | $49.77 | 12 888 700 |
| Feb 26, 2016 | $51.05 | $51.13 | $50.63 | $50.20 | 9 251 300 |
| Feb 25, 2016 | $50.56 | $51.00 | $50.39 | $50.56 | 8 693 700 |
| Feb 24, 2016 | $50.16 | $50.62 | $49.63 | $50.12 | 7 572 700 |
| Feb 23, 2016 | $50.56 | $50.94 | $50.43 | $50.10 | 7 899 500 |
| Feb 22, 2016 | $50.28 | $50.78 | $50.13 | $50.33 | 7 770 300 |
| Feb 19, 2016 | $50.25 | $50.40 | $49.87 | $49.69 | 8 964 200 |
| Feb 18, 2016 | $50.60 | $50.99 | $50.25 | $49.88 | 9 612 900 |
| Feb 17, 2016 | $50.00 | $50.65 | $49.96 | $50.16 | 9 323 300 |
| Feb 16, 2016 | $49.40 | $49.99 | $49.24 | $49.35 | 11 416 200 |
