Merck & Co Inc (MRK) Historical Prices & Data

Merck & Co Inc
MRK
(NYSE)
Closed
96.30
-2.06 (-2.09%)
in:usd•As of: Nov 15, 2024 15:59 UTC -5
After Market:96.45+0.15 (+0.16%)
Open
97.68
High
97.92
Low
94.49

Merck & Co Inc Historical Rates

Frequency

Daily

From Oct 18, 2024 to Nov 18, 2024

Date	High	Low	Open	Close	% Change
Nov 15, 2024	97.92	94.48	97.92	96.31	-1.64%
Nov 14, 2024	99.40	97.95	99.18	98.36	-0.83%
Nov 13, 2024	99.45	97.90	98.51	98.50	-0.01%
Nov 12, 2024	100.77	98.50	100.76	98.58	-2.16%
Nov 11, 2024	103.40	100.46	102.53	100.73	-1.76%
Nov 8, 2024	103.23	101.00	101.48	102.92	1.42%
Nov 7, 2024	101.69	100.85	101.44	101.17	-0.27%
Nov 6, 2024	103.23	100.60	103.18	100.73	-2.37%
Nov 5, 2024	101.73	100.52	101.36	101.65	0.29%
Nov 4, 2024	102.53	100.94	102.00	101.87	-0.13%
Nov 1, 2024	102.72	101.21	101.78	101.88	0.10%
Oct 31, 2024	103.23	98.60	100.93	102.32	1.38%
Oct 30, 2024	105.00	102.90	103.46	104.83	1.32%
Oct 29, 2024	105.11	103.70	104.31	103.73	-0.56%
Oct 28, 2024	105.00	103.93	104.60	104.23	-0.35%
Oct 25, 2024	106.49	103.86	106.49	103.98	-2.36%
Oct 24, 2024	106.62	105.26	106.05	105.88	-0.16%
Oct 23, 2024	107.36	106.20	106.74	106.38	-0.34%
Oct 22, 2024	106.90	105.71	105.91	106.64	0.69%
Oct 21, 2024	109.17	106.18	109.08	106.34	-2.51%
Oct 18, 2024	109.92	108.56	109.90	108.70	-1.09%

Highest:109.92

Lowest:94.48

Average:102.65

Difference:-13.59

% Change:-12.37%

Data Vendor: Xignite Logo

Stocks