The highest closing price for Merck (MRK) last month was $102.30, on November 27. It was down 0.1% for the month. The latest price is $98.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $102.06 | $102.22 | $100.72 | $100.83 | 6,081,200 |
November 27 2024 | $100.84 | $102.63 | $100.83 | $102.30 | 9,802,200 |
November 26 2024 | $100.67 | $100.99 | $98.91 | $100.81 | 9,324,100 |
November 25 2024 | $99.30 | $100.93 | $98.72 | $100.36 | 34,659,100 |
November 22 2024 | $99.53 | $100.98 | $98.14 | $98.39 | 14,031,200 |
November 21 2024 | $96.94 | $99.68 | $96.18 | $99.07 | 15,670,300 |
November 20 2024 | $96.21 | $98.06 | $95.89 | $96.67 | 12,136,800 |
November 19 2024 | $95.96 | $96.78 | $94.50 | $95.77 | 13,093,100 |
November 18 2024 | $95.79 | $96.52 | $94.66 | $95.79 | 14,139,900 |
November 15 2024 | $97.14 | $97.14 | $93.73 | $95.55 | 16,464,500 |
November 14 2024 | $98.39 | $98.61 | $97.17 | $97.58 | 8,704,500 |
November 13 2024 | $97.73 | $98.66 | $97.12 | $97.72 | 8,869,700 |
November 12 2024 | $99.96 | $99.97 | $97.72 | $97.80 | 12,282,900 |
November 11 2024 | $101.72 | $102.58 | $99.66 | $99.93 | 10,075,300 |
November 08 2024 | $100.67 | $102.41 | $100.20 | $102.10 | 9,208,000 |
November 07 2024 | $100.63 | $100.88 | $100.05 | $100.37 | 8,676,100 |
November 06 2024 | $102.36 | $102.41 | $99.80 | $99.93 | 9,551,300 |
November 05 2024 | $100.56 | $100.92 | $99.72 | $100.84 | 6,741,400 |
November 04 2024 | $101.19 | $101.72 | $100.15 | $101.06 | 9,182,600 |
November 01 2024 | $100.97 | $101.90 | $100.41 | $101.07 | 10,180,600 |
Daily pricing data for Merck dates back to 1/2/1962, and may be incomplete.
