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
2017-11-17 54.98 55.43 54.83 55.23 725,949
2017-11-16 54.91 55.37 54.89 55.18 719,030
2017-11-15 54.91 55.03 54.43 54.895 567,064
2017-11-14 54.93 55.18 54.78 54.965 589,443
2017-11-13 55.39 55.48 55.10 55.10 633,145
2017-11-10 56.18 56.18 55.16 55.42 839,154
2017-11-09 56.40 56.46 55.65 56.33 931,480
2017-11-08 55.57 56.705 55.57 56.505 541,684
2017-11-07 55.98 56.12 55.415 55.55 511,639
2017-11-06 55.91 56.14 55.62 55.88 555,195
2017-11-03 55.33 56.23 55.23 56.08 618,323
2017-11-02 55.15 55.54 55.15 55.36 603,843
2017-11-01 55.68 55.73 55.375 55.455 1,091,091
2017-10-31 55.49 55.69 55.04 55.09 907,598
2017-10-30 55.40 55.58 54.595 54.74 2,298,510
2017-10-27 60.42 60.42 57.92 58.08 1,397,811
2017-10-26 62.19 62.55 61.825 61.88 502,482
2017-10-25 63.07 63.095 62.34 62.39 511,098
2017-10-24 63.03 63.11 62.49 63.08 677,985
2017-10-23 63.95 64.49 63.60 63.645 536,299
2017-10-20 63.70 63.97 63.68 63.86 495,766
2017-10-19 63.89 63.98 63.69 63.805 427,566
2017-10-18 63.96 63.99 63.42 63.51 540,665
2017-10-17 63.03 63.295 62.91 63.23 428,553
2017-10-16 63.53 63.70 63.27 63.36 389,760
2017-10-13 64.15 64.15 63.48 63.535 353,162
2017-10-12 63.97 63.97 63.57 63.73 239,519
2017-10-11 64.14 64.14 63.535 63.755 349,383
2017-10-10 64.32 64.47 64.235 64.40 231,704
2017-10-09 64.67 64.67 64.17 64.27 307,757

» More Merck Stock Price History

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