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
2018-04-19 58.91 59.235 58.45 58.71 947,022
2018-04-18 59.41 59.41 58.64 58.84 777,064
2018-04-17 59.57 59.88 59.02 59.35 1,143,473
2018-04-16 57.87 59.11 57.87 58.66 2,011,345
2018-04-13 57.09 57.26 56.71 57.26 1,012,742
2018-04-12 56.61 57.14 56.21 56.69 830,193
2018-04-11 56.03 56.44 55.90 56.12 779,610
2018-04-10 56.55 56.765 56.24 56.49 1,300,510
2018-04-09 54.91 57.325 54.71 56.36 1,501,555
2018-04-06 53.88 54.54 52.93 53.38 1,009,782
2018-04-05 54.92 55.34 54.49 54.55 834,869
2018-04-03 53.12 53.96 52.84 53.96 675,669
2018-04-02 54.40 54.57 53.035 53.37 1,323,671
2018-03-29 55.24 55.24 54.59 54.65 788,383
2018-03-28 54.10 55.29 54.10 55.20 1,359,449
2018-03-27 53.93 54.52 53.53 53.74 1,547,216
2018-03-26 53.98 54.085 53.05 54.085 647,291
2018-03-23 54.46 54.70 53.35 53.35 910,643
2018-03-22 54.75 54.96 54.09 54.09 1,145,647
2018-03-21 54.43 54.99 54.43 54.78 564,452
2018-03-20 54.595 54.725 54.395 54.63 591,920
2018-03-19 55.19 55.24 54.255 54.445 631,283
2018-03-16 55.40 55.84 55.35 55.78 538,104
2018-03-15 55.43 55.695 55.19 55.27 752,737
2018-03-14 54.87 54.90 54.33 54.83 898,354
2018-03-13 55.25 55.40 55.02 55.36 851,791
2018-03-12 55.47 55.63 55.30 55.53 620,050
2018-03-09 55.09 55.17 54.75 55.13 548,751
2018-03-08 54.62 54.79 54.37 54.70 498,538
2018-03-07 53.91 54.52 53.795 54.50 561,673

» More Merck Stock Price History

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