Merck & Co., Inc. (MRK) NYSE

114.08

-0.42(-0.37%)

Updated at March 19 12:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 18, 2026115.06114.5114.5115.56113.356.72M
March 17, 2026115.78115.87115.87116.8114.385.76M
March 16, 2026115.34115.43115.43116.06114.228.78M
March 13, 2026116.92115.61115.61117.89115.537.06M
March 12, 2026115.47115.91115.91116.6114.38.32M
March 11, 2026116.76116.21116.21116.95115.296.76M
March 10, 2026117.24117.09117.09119116.679.73M
March 09, 2026114.98117.11117.11117.26114.118.32M
March 06, 2026115.16115.79115.79116.36113.8212.81M
March 05, 2026119.11116.07116.07119.53114.4514.52M
March 04, 2026119.43120.29120.29120.87117.875.1M
March 03, 2026119.67119.83119.83120.97118.617.47M
March 02, 2026123.51121.41121.41123.7121.0411.56M
February 27, 2026119.68123.82123.82124119.6817.64M
February 26, 2026122.4119.3119.3122.511910.33M
February 25, 2026124.01122.46122.46125.14122.2611.08M
February 24, 2026123.41123.93123.93124.84122.638.46M
February 23, 2026122.31123.82123.82124.19121.59.66M
February 20, 2026122.64122.260122.7120.69.44M
February 19, 2026121.4121.860122.6120.58.93M
February 18, 2026121.25121.660121.81120.397.8M
February 17, 2026122.36121.570123.08120.89.9M
February 13, 2026121.5121.410123.33121.0310.1M
February 12, 2026119.01119.240121.61118.1213.45M
February 11, 2026117.04119.260119.36116.3110.89M
February 10, 2026117.69117.150118.18116.111.85M
February 09, 2026121.41117.650121.88116.9816.16M
February 06, 2026120.76121.930122.66120.4413.08M
February 05, 2026118.31119.750122.43118.3124.01M
February 04, 2026116.9118.330120.39116.521.95M
February 03, 2026111.67115.840118.46111.4425.79M
February 02, 2026110.12113.370113.89109.9518M
January 30, 2026108.59110.270110.54107.9519.06M
January 29, 2026107.33108.340109.93107.113.57M
January 28, 2026106.85106.90107.93106.037.49M
January 27, 2026107.5107.920108.35106.847.91M
January 26, 2026107.8107.40108.42107.069.9M
January 23, 2026109.09108.180109.09107.2110.49M
January 22, 2026110.78109.180111.32108.599.36M
January 21, 2026109.19111.110111.97108.7312.84M
January 20, 2026108.11109.450109.64106.9315.24M
January 16, 2026110.72108.830110.73108.4314.85M
January 15, 2026110.62110.970111.58108.4511.78M
January 14, 2026108.97111.010111.23107.9511.96M
January 13, 2026109.05108.260109.31107.229.34M
January 12, 2026110.97109.190111.46108.7810.67M
January 09, 2026110.87110.530112.48110.2211.04M
January 08, 2026110.61110.990112.9109.2520.28M
January 07, 2026109.51108.60111.46107.9516.32M
January 06, 2026107.68108.870110.17107.6814.48M
January 05, 2026107.01107.440108.44105.815.86M
January 02, 2026105.53106.450106.62104.439.99M
December 31, 2025105.94105.260106.1104.997.56M
December 30, 2025106.73106.060106.88105.646.5M
December 29, 2025106.85106.620107.59106.438.09M
December 26, 2025106.45106.780107.05106.036.28M
December 24, 2025105.37106.450106.95105.285.34M
December 23, 2025104.56105.040105.39104.3313.59M
December 22, 2025100.63104.720104.95100.417.14M
December 19, 2025100.6101.090102.2100.1144.98M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved