Education
About Us
Working with TipRanks
Follow Us
Merck & Company (MRK)
NYSE:MRK
Time Period
1Y
Events
Historical Prices
Rows:
Jun 13, 2025
81.65
82.44
81.45
81.71
81.71
-0.13%
14,550,530
0.90
Jun 12, 2025
80.19
82.11
80.07
81.82
81.82
+1.87%
13,169,180
0.81
Jun 11, 2025
81.35
81.68
79.98
80.32
80.32
-1.27%
11,803,340
0.73
Jun 10, 2025
79.34
81.88
79.33
81.35
81.35
+2.55%
13,254,090
0.81
Jun 09, 2025
79.61
80.41
78.67
79.33
79.33
+0.46%
18,305,760
1.12
Jun 06, 2025
78.30
79.49
78.21
78.97
78.97
+1.74%
9,863,134
0.59
Jun 05, 2025
78.41
78.55
77.25
77.62
77.62
-0.83%
13,996,570
0.85
Jun 04, 2025
77.47
79.14
77.33
78.27
78.27
+1.46%
13,009,330
0.79
Jun 03, 2025
76.00
77.19
75.44
77.14
77.14
+1.17%
18,139,180
1.10
Jun 02, 2025
77.02
77.02
75.40
76.25
76.25
-0.77%
11,271,830
0.68
May 30, 2025
76.94
77.56
75.59
76.84
76.84
+0.58%
20,641,471
1.25
May 29, 2025
75.69
77.00
75.69
76.40
76.40
+0.30%
10,787,280
0.66
May 28, 2025
77.43
77.73
75.59
76.17
76.17
-1.83%
12,293,150
0.75
May 27, 2025
78.02
78.20
77.05
77.59
77.59
+0.01%
11,884,520
0.72
May 23, 2025
77.55
77.90
77.08
77.58
77.58
-0.33%
10,902,220
0.65
May 22, 2025
76.72
78.36
76.68
77.84
77.84
+1.12%
11,799,980
0.70
May 21, 2025
77.77
78.10
76.87
76.98
76.98
-1.27%
11,879,470
0.71
May 20, 2025
77.55
79.18
77.42
77.97
77.97
+0.96%
13,262,430
0.79
May 19, 2025
75.96
77.25
75.69
77.23
77.23
+1.54%
11,682,620
0.68
May 16, 2025
74.99
76.17
74.37
76.06
76.06
+1.68%
15,021,780
0.87
May 15, 2025
73.77
74.81
73.31
74.80
74.80
+1.81%
15,274,780
0.88
May 14, 2025
77.46
77.46
73.32
73.47
73.47
-4.12%
23,721,801
1.38
May 13, 2025
76.95
78.55
76.56
76.63
76.63
-4.72%
23,353,180
1.36
May 12, 2025
75.92
81.27
75.83
80.43
80.43
+5.87%
21,761,070
1.27
May 09, 2025
77.96
78.45
75.82
75.97
75.97
-2.16%
15,614,540
0.91
May 08, 2025
78.50
78.80
76.93
77.65
77.65
-1.86%
15,059,050
0.87
May 07, 2025
79.62
79.90
78.76
79.12
79.12
+0.10%
12,227,180
0.70
May 06, 2025
82.47
82.48
78.29
79.04
79.04
-4.59%
16,991,070
0.95
May 05, 2025
83.23
83.58
81.91
82.84
82.84
-0.41%
8,688,011
0.48
May 02, 2025
84.19
84.71
82.95
83.18
83.18
-0.10%
11,755,590
0.65
May 01, 2025
84.51
84.58
83.17
83.26
83.26
-2.28%
10,036,430
0.56
Apr 30, 2025
85.27
85.83
83.79
85.20
85.20
+0.58%
13,825,120
0.77
Apr 29, 2025
83.78
85.69
82.75
84.71
84.71
+1.83%
18,802,900
1.05
Apr 28, 2025
83.00
83.68
82.40
83.19
83.19
+0.54%
14,240,980
0.80
Apr 25, 2025
80.17
83.28
78.06
82.74
82.74
+3.63%
28,377,961
1.61
Apr 24, 2025
78.28
79.97
76.03
79.84
79.84
+1.40%
18,471,539
1.05
Apr 23, 2025
78.50
80.20
78.00
78.74
78.74
-0.29%
17,935,740
1.03
Apr 22, 2025
78.03
79.04
77.66
78.97
78.97
+1.44%
12,918,170
0.74
Apr 21, 2025
78.08
78.19
76.99
77.85
77.85
-0.19%
11,009,960
0.63
Apr 17, 2025
76.89
78.75
76.88
78.00
78.00
+2.01%
21,416,490
1.23
Apr 16, 2025
78.47
78.69
75.93
76.46
76.46
-2.46%
16,551,289
0.96
Apr 15, 2025
79.55
79.96
77.72
78.39
78.39
-0.99%
16,042,490
0.93
Apr 14, 2025
80.02
80.02
78.36
79.17
79.17
-0.01%
15,796,690
0.93
Apr 11, 2025
77.87
79.44
76.35
79.18
79.18
+2.10%
16,194,430
0.95
Apr 10, 2025
80.61
81.12
75.96
77.55
77.55
-5.32%
19,304,160
1.15
Apr 09, 2025
76.76
81.99
76.00
81.91
81.91
+3.75%
22,928,260
1.38
Apr 08, 2025
83.21
83.27
77.54
78.95
78.95
-2.75%
20,571,570
1.25
Apr 07, 2025
81.01
83.21
79.30
81.18
81.18
-0.36%
26,581,980
1.65
Apr 04, 2025
86.12
86.27
81.08
81.47
81.47
-5.70%
22,965,750
1.45
Apr 03, 2025
88.73
88.90
86.26
86.39
86.39
-0.24%
12,677,230
0.80
Rows: