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
2019-01-18 75.79 76.15 75.54 75.63 906,681
2019-01-17 74.59 75.75 74.59 75.415 1,148,626
2019-01-16 74.80 75.75 74.62 74.63 1,005,969
2019-01-15 73.44 74.88 73.44 74.435 902,455
2019-01-14 74.09 74.21 73.12 73.36 707,474
2019-01-11 74.66 74.86 74.17 74.86 509,010
2019-01-10 75.64 75.64 73.60 74.395 1,278,978
2019-01-09 76.21 76.29 75.43 75.43 922,985
2019-01-08 75.85 76.20 75.38 75.90 745,578
2019-01-07 76.49 76.49 75.54 75.70 970,044
2019-01-04 75.00 76.45 75.00 76.35 1,132,241
2019-01-03 75.67 75.90 74.01 74.16 1,076,789
2019-01-02 75.49 75.95 74.66 75.62 1,094,481
2018-12-31 75.99 76.64 75.85 76.13 755,315
2018-12-28 76.03 76.46 74.86 75.10 1,247,683
2018-12-27 73.65 75.04 72.84 74.96 1,113,220
2018-12-26 71.00 73.68 71.00 73.66 1,137,877
2018-12-24 72.69 72.79 71.12 71.20 989,171
2018-12-21 73.30 74.34 72.86 72.86 1,331,928
2018-12-20 73.48 74.05 72.83 73.21 1,509,245
2018-12-19 74.49 75.21 73.35 73.92 1,605,443
2018-12-18 75.69 75.69 73.60 74.48 1,405,682
2018-12-17 75.88 76.82 75.00 75.23 1,261,188
2018-12-14 77.68 77.81 76.35 76.49 1,106,472
2018-12-13 78.25 78.99 78.09 78.99 947,930
2018-12-12 77.94 78.73 77.76 77.935 782,871
2018-12-11 77.94 78.22 76.62 77.18 1,231,473
2018-12-10 77.15 77.70 75.95 77.595 924,170
2018-12-07 78.13 78.14 76.13 76.835 1,317,720
2018-12-06 76.78 78.28 75.93 78.28 1,413,614

» More Merck Stock Price History

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