Merck & Co., Inc. (MRK) NYSE

110.53

-0.46(-0.41%)

Updated at January 09 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 09, 2026110.87110.53110.53112.48110.229.14M
January 08, 2026110.61110.98110.98112.9109.2616.69M
January 07, 2026109.51108.59108.59111.46107.9513.03M
January 06, 2026107.68108.87108.87110.17107.6814.42M
January 05, 2026107.01107.44107.44108.44105.815.86M
January 02, 2026105.53106.45106.45106.62104.439.98M
December 31, 2025105.94105.26105.26106.1104.997.42M
December 30, 2025106.73106.06106.06106.88105.646.49M
December 29, 2025106.85106.62106.62107.59106.438.09M
December 26, 2025106.44106.82106.82107.04106.034.38M
December 24, 2025105.48106.45106.45106.95105.284.94M
December 23, 2025104.56105.04105.04105.39104.3313.07M
December 22, 2025100.63104.72104.72104.95100.417.14M
December 19, 2025100.75101.09101.09102.2100.1112.44M
December 18, 202599.27100.69100.69101.3798.8614.25M
December 17, 202598.1899.299.2100.1198.069.45M
December 16, 2025100.398.2498.24100.3496.7912.27M
December 15, 202599.99100.26100.26100.949816.74M
December 12, 202598.96100.31100.31100.6698.329.16M
December 11, 202598.4499.0299.0299.1497.588.54M
December 10, 202598.0597.6297.6298.1796.4717.52M
December 09, 202599.3296.8996.8999.8596.0615.22M
December 08, 202599.3898.9398.9399.6797.8112.68M
December 05, 2025102.199.7299.72102.199.1910.38M
December 04, 2025102.1100.89100.89102.6100.5412.72M
December 03, 2025101.9102.34102.34103.08101.377.22M
December 02, 2025101.53101.03101.03101.8100.319.1M
December 01, 2025104.72101.83101.83105.68101.7114.18M
November 28, 2025105.08104.83104.83105.41104.126.14M
November 26, 2025104.6104.63104.63105.75104.212.27M
November 25, 2025100.73105.66105.66105.84100.7121.91M
November 24, 202599.12100.4100.4102.3699.1228.32M
November 21, 202595.4897.7697.76100.2795.3623.04M
November 20, 202594.9794.9794.979693.912.53M
November 19, 20259695.0595.0597.1494.0914.61M
November 18, 202594.1196.5196.5197.6692.1124.46M
November 17, 202593.2392.8692.8694.7592.6814.16M
November 14, 202592.292.9292.9295.0791.4916.97M
November 13, 202591.3192.9392.9394.2690.913.87M
November 12, 202591.4191.4591.4592.9191.1611.42M
November 11, 202587.290.9590.9591.0687.212.58M
November 10, 202586.6986.7586.7587.3785.88.32M
November 07, 202585.9586.2886.2886.5985.249.19M
November 06, 202584.4885.7885.7886.1784.3510.44M
November 05, 202584.0384.3984.3985.3882.919.31M
November 04, 202582.783.8683.8684.9682.0112.51M
November 03, 202585.7782.4982.4986.182.3413.88M
October 31, 202585.4285.9885.9886.4684.569.41M
October 30, 202584.6286.2886.2887.383.316.57M
October 29, 202586.9486.5186.5887.8486.0710.83M
October 28, 202588.1187.0687.0688.1186.935.84M
October 27, 202587.51888888.387.037.04M
October 24, 202587.3387.4987.4988.0687.117.72M
October 23, 202587.5687.1887.1888.1186.917.35M
October 22, 202587.6887.6487.6488.7987.038.81M
October 21, 202586.9687.6287.6287.6786.239.85M
October 20, 202585.2586.3286.328785.038.61M
October 17, 202583.2884.7984.7984.8983.1610.7M
October 16, 202584.4183.9283.9285.583.611.65M
October 15, 202584.1984.1384.1384.6983.617.34M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved