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
2018-01-19 61.24 61.24 60.67 61.22 533,103
2018-01-18 62.02 62.03 60.67 61.09 1,073,363
2018-01-17 62.01 62.39 61.92 62.00 1,391,373
2018-01-16 61.75 63.65 61.35 62.28 2,623,943
2018-01-12 57.97 58.80 57.97 58.61 698,704
2018-01-11 57.23 57.55 57.22 57.55 376,612
2018-01-10 56.60 57.34 56.55 57.34 414,093
2018-01-09 56.63 57.09 56.62 56.82 485,437
2018-01-08 57.16 57.16 56.51 56.675 501,140
2018-01-05 57.44 57.44 56.62 56.995 444,400
2018-01-04 56.46 57.42 56.43 57.03 741,062
2018-01-03 56.12 56.23 56.01 56.16 555,512
2018-01-02 56.59 56.65 56.07 56.23 467,500
2017-12-29 56.86 56.965 56.40 56.45 282,867
2017-12-28 56.38 56.76 56.35 56.54 268,983
2017-12-27 56.43 56.60 56.27 56.28 303,090
2017-12-26 56.53 56.54 56.27 56.32 283,057
2017-12-22 56.68 56.755 56.135 56.36 530,355
2017-12-21 56.22 56.77 56.22 56.56 384,155
2017-12-20 56.21 56.45 55.98 55.98 496,201
2017-12-19 56.09 56.52 56.09 56.25 528,725
2017-12-18 56.32 56.59 56.235 56.24 494,616
2017-12-15 56.20 56.34 55.87 56.18 567,079
2017-12-14 56.69 56.69 55.97 56.11 491,245
2017-12-13 57.09 57.29 56.69 57.00 786,935
2017-12-12 56.84 57.16 56.68 57.035 703,298
2017-12-11 55.72 56.60 55.68 56.385 423,553
2017-12-08 54.73 55.52 54.73 55.495 477,729
2017-12-07 55.75 55.75 54.72 54.78 1,038,368
2017-12-06 55.60 55.89 54.23 54.32 1,137,973

» More Merck Stock Price History

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