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
2019-03-18 81.50 81.50 80.96 81.18 495,873
2019-03-15 80.92 81.89 80.84 81.58 529,736
2019-03-14 81.06 81.74 81.06 81.45 368,019
2019-03-13 81.30 81.99 81.22 81.61 382,262
2019-03-12 81.25 81.52 81.14 81.29 387,112
2019-03-11 80.58 80.975 80.58 80.90 539,625
2019-03-08 80.53 80.53 79.09 79.90 732,784
2019-03-07 80.76 81.045 80.07 80.445 875,172
2019-03-06 81.56 81.57 80.33 80.89 522,490
2019-03-05 81.42 82.00 81.28 81.725 600,456
2019-03-04 82.02 82.02 80.64 81.17 613,385
2019-03-01 81.59 81.895 81.21 81.66 532,064
2019-02-28 80.82 81.69 80.82 81.21 500,759
2019-02-27 80.77 81.25 80.55 80.64 411,427
2019-02-26 80.57 81.07 80.14 80.83 382,159
2019-02-25 80.88 80.88 80.01 80.44 583,892
2019-02-22 79.95 80.85 79.95 80.81 427,144
2019-02-21 79.23 80.00 79.20 79.68 427,234
2019-02-20 78.57 79.53 78.57 79.38 431,316
2019-02-19 79.61 80.00 79.11 79.39 575,184
2019-02-15 79.61 80.08 79.47 79.75 587,110
2019-02-14 79.28 79.53 78.82 78.98 541,509
2019-02-13 78.67 79.13 78.51 78.94 568,342
2019-02-12 77.25 78.89 77.25 78.555 857,653
2019-02-11 77.77 77.81 76.25 76.82 628,106
2019-02-08 76.97 77.45 76.95 77.345 555,403
2019-02-07 77.51 77.51 76.12 76.77 640,736
2019-02-06 76.95 77.68 76.77 77.415 507,801
2019-02-05 77.47 78.17 77.17 77.20 804,277
2019-02-04 76.08 76.80 75.69 76.795 593,512

» More Merck Stock Price History

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