Merck & Co. Inc.
99.70
0.05 (0.05%)
At close: Jan 15, 2025, 10:38 AM

MRK Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 101.26 101.49 99.01 99.65 -1.33 -1.32% 10,811,587
Jan 13, 2025 99.46 101.16 98.99 100.98 1.73 1.74% 8,168,100
Jan 10, 2025 99.21 100.41 98.81 99.25 -0.60 -0.60% 11,328,770
Jan 8, 2025 100.70 100.77 98.05 99.85 -1.17 -1.16% 8,654,722
Jan 7, 2025 100.13 102.97 100.05 101.02 1.30 1.30% 10,890,900
Jan 6, 2025 98.77 100.33 98.42 99.72 0.58 0.59% 10,111,144
Jan 3, 2025 99.34 99.75 98.69 99.14 -0.03 -0.03% 6,072,551
Jan 2, 2025 100.28 100.35 98.83 99.17 -0.31 -0.31% 6,153,300
Dec 31, 2024 98.50 99.53 98.43 99.48 1.11 1.13% 6,598,522
Dec 30, 2024 99.57 99.57 98.27 98.37 -1.33 -1.33% 6,848,715
Dec 27, 2024 99.50 100.35 99.24 99.70 -0.17 -0.17% 6,173,658
Dec 26, 2024 99.09 99.94 98.92 99.87 0.42 0.42% 4,760,800
Dec 24, 2024 99.22 99.64 98.80 99.45 0.08 0.08% 3,713,500
Dec 23, 2024 99.09 99.59 98.20 99.37 1.32 1.35% 8,460,500
Dec 20, 2024 98.83 99.68 97.90 98.05 -1.47 -1.48% 29,289,741
Dec 19, 2024 98.56 99.94 97.82 99.52 1.18 1.20% 12,110,800
Dec 18, 2024 100.19 101.50 98.27 98.34 -1.72 -1.72% 11,993,415
Dec 17, 2024 99.90 100.80 99.36 100.06 0.00 0.00% 13,975,100
Dec 16, 2024 101.25 102.28 100.05 100.06 -1.94 -1.90% 11,701,100
Dec 13, 2024 101.13 102.57 100.53 102.00 0.75 0.74% 10,118,226
Dec 12, 2024 101.69 103.00 100.12 101.25 1.50 1.50% 9,554,400
Dec 11, 2024 100.70 101.45 99.26 99.75 -1.25 -1.24% 21,613,000
Dec 10, 2024 103.77 103.77 100.74 101.00 -2.79 -2.69% 11,359,439
Dec 9, 2024 102.86 105.07 102.33 103.79 0.70 0.68% 19,162,500
Dec 6, 2024 103.61 103.95 102.69 103.09 -0.46 -0.44% 11,470,700
Dec 5, 2024 101.49 104.14 101.35 103.55 2.18 2.15% 11,062,700
Dec 4, 2024 102.03 102.09 101.05 101.37 -0.48 -0.47% 11,315,000
Dec 3, 2024 100.75 102.45 100.62 101.85 1.24 1.23% 11,395,600
Dec 2, 2024 101.73 101.85 100.46 100.61 -1.03 -1.01% 13,703,135
Nov 29, 2024 102.88 103.04 101.53 101.64 -1.48 -1.44% 6,081,200
Nov 27, 2024 101.65 103.45 101.64 103.12 1.50 1.48% 9,802,200
Nov 26, 2024 101.48 101.80 99.70 101.62 0.46 0.45% 9,324,100
Nov 25, 2024 100.09 101.74 99.51 101.16 1.98 2.00% 34,659,100
Nov 22, 2024 100.33 101.79 98.93 99.18 -0.68 -0.68% 14,031,200
Nov 21, 2024 97.72 100.48 96.95 99.86 2.42 2.48% 15,670,302
Nov 20, 2024 96.98 98.84 96.66 97.44 0.90 0.93% 12,136,800
Nov 19, 2024 96.73 97.55 95.26 96.54 -0.02 -0.02% 13,093,100
Nov 18, 2024 96.56 97.29 95.42 96.56 0.25 0.26% 14,140,329
Nov 15, 2024 97.92 97.92 94.48 96.31 -2.05 -2.08% 16,464,508
Nov 14, 2024 99.18 99.40 97.95 98.36 -0.14 -0.14% 8,704,500
Nov 13, 2024 98.51 99.45 97.90 98.50 -0.08 -0.08% 8,869,700
Nov 12, 2024 100.76 100.77 98.50 98.58 -2.15 -2.13% 12,282,900
Nov 11, 2024 102.53 103.40 100.46 100.73 -2.19 -2.13% 10,075,300
Nov 8, 2024 101.48 103.23 101.00 102.92 1.75 1.73% 9,208,036
Nov 7, 2024 101.44 101.69 100.85 101.17 0.44 0.44% 8,676,105
Nov 6, 2024 103.18 103.23 100.60 100.73 -0.92 -0.91% 9,551,335
Nov 5, 2024 101.36 101.73 100.52 101.65 -0.22 -0.22% 6,741,403
Nov 4, 2024 102.00 102.53 100.95 101.87 -0.01 -0.01% 9,182,600
Nov 1, 2024 101.78 102.72 101.21 101.88 -0.44 -0.43% 10,180,978
Oct 31, 2024 100.93 103.23 98.60 102.32 -2.51 -2.39% 17,413,100

Create Price Alert on MRK

Your price alert will notify you when the stock price is above 99.70.

Add to Watchlist