MERCK Historical Stock Price

Below is the stock price history for Merck MRK. Data is recorded each day for the historical open, high, low, close and volume. The Merck stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Merck Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-16 70.21 71.24 70.13 71.19 764,911
2018-10-15 69.79 70.15 69.605 69.69 505,055
2018-10-12 69.20 70.03 68.91 70.03 855,925
2018-10-11 69.93 69.93 68.15 68.54 1,089,579
2018-10-10 72.56 72.56 70.50 70.545 1,362,615
2018-10-09 71.78 72.63 71.69 72.39 643,128
2018-10-08 71.28 71.64 71.16 71.455 616,100
2018-10-05 71.34 71.42 70.60 71.06 545,292
2018-10-04 70.63 71.345 70.51 71.345 823,682
2018-10-03 72.37 72.37 71.37 71.37 470,102
2018-10-02 71.12 72.14 71.12 71.815 671,932
2018-10-01 71.64 71.84 71.395 71.395 501,130
2018-09-28 70.93 71.19 70.905 70.915 333,819
2018-09-27 70.84 71.13 70.61 70.765 346,177
2018-09-26 70.78 71.03 70.26 70.30 379,928
2018-09-25 70.91 71.05 70.54 70.54 263,822
2018-09-24 70.84 70.87 70.66 70.87 347,187
2018-09-21 71.42 71.51 71.01 71.15 531,788
2018-09-20 70.42 70.82 70.42 70.77 381,428
2018-09-19 70.48 70.49 69.945 70.05 477,960
2018-09-18 70.26 70.89 69.93 70.46 475,773
2018-09-17 69.90 70.38 69.86 70.36 385,197
2018-09-14 70.42 70.42 69.68 70.00 397,292
2018-09-13 70.23 70.905 69.84 70.82 660,531
2018-09-12 69.21 69.95 69.21 69.845 446,147
2018-09-11 69.55 69.55 69.09 69.14 364,967
2018-09-10 69.97 70.52 69.57 69.62 399,582
2018-09-07 69.20 69.725 68.93 69.725 539,413
2018-09-06 68.62 69.52 68.62 69.445 585,755
2018-09-05 67.94 68.68 67.94 68.59 468,624

» More Merck Stock Price History

To see other companies like Merck (MRK), view our stock market today for news, and other data.