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
2020-06-04 81.25 81.72 80.90 81.47 659,738
2020-06-03 81.16 82.33 81.16 82.01 727,831
2020-06-02 79.56 80.73 79.56 80.73 693,991
2020-06-01 79.90 79.92 79.24 79.57 364,143
2020-05-29 79.10 80.86 78.52 80.86 887,061
2020-05-28 79.67 79.94 78.96 78.96 922,001
2020-05-27 76.64 77.52 76.64 77.52 1,037,216
2020-05-26 77.15 78.10 77.15 77.50 981,071
2020-05-22 76.35 76.495 76.115 76.305 464,126
2020-05-21 76.63 76.82 76.28 76.50 672,821
2020-05-20 78.10 78.10 76.79 76.79 702,919
2020-05-19 79.07 79.14 77.55 77.785 917,026
2020-05-18 79.54 80.18 79.39 79.79 604,889
2020-05-15 79.54 79.79 78.92 79.67 730,563
2020-05-14 79.56 79.98 78.57 79.95 948,053
2020-05-13 78.01 78.65 77.41 77.89 1,107,010
2020-05-12 78.21 78.60 77.39 77.39 800,320
2020-05-11 77.21 78.05 77.165 77.955 744,899
2020-05-08 76.27 76.865 76.24 76.39 604,462
2020-05-07 76.00 76.82 75.55 75.55 1,066,092
2020-05-06 77.32 78.21 77.26 77.265 642,999
2020-05-05 78.24 78.77 78.005 78.12 773,857
2020-05-04 76.63 76.95 76.29 76.71 686,148
2020-05-01 78.49 78.64 76.99 77.38 822,000
2020-04-30 79.92 80.28 79.285 79.54 699,392
2020-04-29 80.94 81.65 79.06 80.92 1,156,830
2020-04-28 81.01 82.19 80.875 81.21 1,265,685
2020-04-27 82.78 84.58 82.78 84.09 921,130
2020-04-24 81.80 82.05 81.27 81.36 613,574
2020-04-23 81.32 81.80 80.47 81.07 592,781

» More Merck Stock Price History

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