The highest closing price for Merck (MRK) last month was $101.02, on January 7. It was down 1.5% for the month. The latest price is $87.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $99.10 | $100.06 | $98.58 | $98.82 | 11,421,620 |
January 30 2025 | $99.41 | $99.41 | $98.23 | $98.95 | 10,164,720 |
January 29 2025 | $97.42 | $99.15 | $97.39 | $98.28 | 10,225,480 |
January 28 2025 | $97.35 | $98.88 | $96.59 | $97.45 | 12,840,950 |
January 27 2025 | $96.63 | $98.62 | $95.98 | $97.94 | 15,093,380 |
January 24 2025 | $96.79 | $97.10 | $95.41 | $95.55 | 12,244,800 |
January 23 2025 | $96.11 | $97.16 | $95.22 | $96.63 | 11,522,800 |
January 22 2025 | $95.96 | $97.00 | $95.15 | $95.68 | 13,070,900 |
January 21 2025 | $98.08 | $98.27 | $95.76 | $96.24 | 17,756,100 |
January 17 2025 | $100.47 | $100.47 | $97.92 | $97.92 | 16,182,000 |
January 16 2025 | $100.44 | $100.90 | $99.95 | $100.70 | 7,749,600 |
January 15 2025 | $100.10 | $100.82 | $99.61 | $100.09 | 9,170,300 |
January 14 2025 | $101.26 | $101.49 | $99.01 | $99.65 | 10,927,400 |
January 13 2025 | $99.46 | $101.16 | $98.99 | $100.98 | 8,168,100 |
January 10 2025 | $99.21 | $100.41 | $98.81 | $99.25 | 11,328,500 |
January 08 2025 | $100.70 | $100.77 | $98.05 | $99.85 | 8,654,700 |
January 07 2025 | $100.13 | $102.97 | $100.05 | $101.02 | 10,890,900 |
January 06 2025 | $98.77 | $100.33 | $98.42 | $99.72 | 10,111,100 |
January 03 2025 | $99.34 | $99.75 | $98.69 | $99.14 | 6,070,300 |
January 02 2025 | $100.28 | $100.35 | $98.83 | $99.17 | 6,153,300 |
Daily pricing data for Merck dates back to 1/2/1962, and may be incomplete.
