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
2019-08-23 86.56 86.74 84.57 84.82 754,513
2019-08-22 86.64 86.96 86.32 86.96 425,807
2019-08-21 86.63 87.21 86.62 86.94 450,766
2019-08-20 86.00 86.66 85.74 85.74 468,746
2019-08-19 86.00 86.475 86.00 86.45 517,412
2019-08-16 84.89 85.31 84.68 85.14 602,158
2019-08-15 83.35 83.75 82.95 83.59 728,854
2019-08-14 85.35 85.35 83.50 83.60 844,243
2019-08-13 86.70 86.70 85.89 86.17 602,123
2019-08-12 85.08 85.75 84.55 85.71 641,893
2019-08-09 85.20 86.06 84.77 85.71 715,647
2019-08-08 84.68 84.91 84.34 84.67 681,527
2019-08-07 83.79 84.69 83.54 84.37 1,057,077
2019-08-06 84.08 84.45 83.69 84.13 947,203
2019-08-05 83.69 83.88 82.25 82.95 932,123
2019-08-02 84.49 84.67 84.01 84.30 1,093,867
2019-08-01 83.07 84.46 83.07 83.50 1,043,626
2019-07-31 84.25 84.25 83.31 83.41 1,041,305
2019-07-30 83.99 84.11 82.87 83.31 1,269,462
2019-07-29 82.35 82.70 82.22 82.56 888,367
2019-07-26 81.17 81.48 81.06 81.48 559,203
2019-07-25 82.83 82.96 81.71 81.71 781,549
2019-07-24 82.04 82.09 81.19 81.66 471,894
2019-07-23 81.135 82.36 80.97 82.18 464,068
2019-07-22 81.27 81.56 81.17 81.34 276,615
2019-07-19 81.81 81.98 81.46 81.46 462,313
2019-07-18 82.20 82.90 81.89 82.62 413,949
2019-07-17 81.98 82.28 81.63 81.97 495,814
2019-07-16 81.35 81.75 80.92 81.67 463,522
2019-07-15 80.74 81.09 80.50 80.98 783,612

» More Merck Stock Price History

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