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
2019-06-14 83.02 83.02 82.56 82.745 364,583
2019-06-13 83.16 83.33 82.58 82.70 382,782
2019-06-12 84.06 84.23 83.69 83.75 524,536
2019-06-11 83.04 83.15 82.46 82.94 334,388
2019-06-10 81.87 82.64 81.76 82.42 325,933
2019-06-07 82.45 82.875 82.30 82.32 322,033
2019-06-06 82.22 82.39 81.45 81.45 439,597
2019-06-05 81.89 82.21 81.70 81.96 428,775
2019-06-04 80.78 81.30 80.21 81.12 479,167
2019-06-03 80.65 80.87 80.04 80.25 503,166
2019-05-31 79.27 79.86 79.09 79.35 386,725
2019-05-30 79.38 79.62 79.30 79.60 430,887
2019-05-29 79.67 79.77 78.79 79.34 673,208
2019-05-28 81.74 81.74 80.34 80.43 488,576
2019-05-24 81.80 81.92 81.19 81.255 322,186
2019-05-23 80.84 80.96 80.47 80.92 537,339
2019-05-22 80.31 81.14 80.08 81.105 596,748
2019-05-21 79.51 79.70 79.16 79.51 490,208
2019-05-20 79.25 79.25 78.57 79.04 313,895
2019-05-17 78.45 79.03 78.26 78.80 416,932
2019-05-16 79.42 79.83 78.91 78.91 469,209
2019-05-15 77.48 77.86 77.46 77.62 384,771
2019-05-14 77.87 77.91 77.52 77.52 550,891
2019-05-13 77.13 77.4225 76.95 77.21 480,661
2019-05-10 77.69 78.19 76.87 78.00 454,860
2019-05-09 77.61 78.45 77.27 78.35 583,235
2019-05-08 78.13 78.69 78.13 78.24 411,177
2019-05-07 78.52 78.71 77.47 77.72 555,602
2019-05-06 78.89 79.79 78.735 79.53 494,906
2019-05-03 79.48 79.97 79.31 79.895 406,226

» More Merck Stock Price History

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