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
2018-07-20 62.19 62.51 62.08 62.465 309,632
2018-07-19 62.86 62.875 62.29 62.51 428,545
2018-07-18 62.43 62.955 62.43 62.94 345,154
2018-07-17 62.69 62.78 62.47 62.54 296,162
2018-07-16 62.86 62.86 62.37 62.565 308,248
2018-07-13 62.41 63.02 62.41 62.89 290,119
2018-07-12 62.29 62.83 62.15 62.67 373,105
2018-07-11 62.08 62.16 61.63 61.95 401,995
2018-07-10 62.27 62.56 62.16 62.38 390,268
2018-07-09 62.57 62.61 62.055 62.055 402,283
2018-07-06 61.93 62.50 61.93 62.19 358,581
2018-07-05 61.31 61.93 61.16 61.68 450,693
2018-07-03 60.64 61.29 60.55 60.55 349,254
2018-07-02 60.42 60.43 60.00 60.365 669,315
2018-06-29 60.56 61.39 60.53 60.86 674,517
2018-06-28 59.96 60.66 59.96 60.375 732,579
2018-06-27 60.69 60.93 59.875 59.92 543,445
2018-06-26 61.04 61.04 60.64 60.67 490,582
2018-06-25 61.43 61.52 60.67 61.24 733,818
2018-06-22 61.31 61.89 61.25 61.53 455,714
2018-06-21 61.09 61.19 60.84 61.165 428,840
2018-06-20 61.11 61.36 60.86 61.21 580,828
2018-06-19 60.70 61.26 60.685 60.895 669,587
2018-06-18 61.04 61.26 60.63 61.03 678,996
2018-06-15 61.57 62.04 61.24 62.00 923,841
2018-06-14 62.14 62.14 61.28 61.535 891,749
2018-06-13 62.59 62.93 62.39 62.61 637,415
2018-06-12 62.56 62.56 62.02 62.40 496,842
2018-06-11 62.83 62.84 62.13 62.40 425,091
2018-06-08 62.02 62.62 62.01 62.505 518,723

» More Merck Stock Price History

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