The closing price for Merck (MRK) in 2023 was $100.80, on December 29, 2023. It was up 1.5% for the year. The latest price is $120.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $100.77 | $101.00 | $100.59 | $100.80 | 5,889,200 |
December 28 2023 | $100.14 | $100.84 | $99.98 | $100.57 | 5,530,400 |
December 27 2023 | $99.22 | $99.92 | $98.94 | $99.84 | 5,387,000 |
December 26 2023 | $99.40 | $99.94 | $99.14 | $99.52 | 4,727,700 |
December 22 2023 | $99.07 | $99.91 | $98.79 | $99.58 | 6,028,700 |
December 21 2023 | $97.81 | $98.57 | $97.40 | $98.37 | 5,919,400 |
December 20 2023 | $99.06 | $99.06 | $97.31 | $97.42 | 8,441,600 |
December 19 2023 | $98.06 | $98.62 | $97.49 | $98.46 | 8,043,100 |
December 18 2023 | $98.16 | $99.13 | $97.67 | $98.05 | 12,805,600 |
December 15 2023 | $96.98 | $98.26 | $96.40 | $97.19 | 26,393,300 |
December 14 2023 | $98.64 | $99.13 | $97.21 | $97.90 | 10,723,000 |
December 13 2023 | $95.62 | $98.32 | $95.44 | $98.32 | 10,995,000 |
December 12 2023 | $95.91 | $96.19 | $94.94 | $95.80 | 7,933,500 |
December 11 2023 | $96.25 | $96.82 | $95.07 | $95.81 | 7,429,700 |
December 08 2023 | $95.28 | $95.48 | $94.23 | $95.24 | 7,530,300 |
December 07 2023 | $96.93 | $96.94 | $95.22 | $95.36 | 9,602,200 |
December 06 2023 | $97.53 | $97.83 | $96.78 | $96.96 | 9,954,800 |
December 05 2023 | $96.31 | $97.67 | $95.63 | $97.52 | 10,789,100 |
December 04 2023 | $95.22 | $96.74 | $95.22 | $96.44 | 10,169,900 |
December 01 2023 | $94.41 | $95.17 | $94.24 | $94.97 | 6,863,400 |
November 30 2023 | $92.57 | $94.27 | $92.05 | $94.07 | 29,299,700 |
November 29 2023 | $92.05 | $92.87 | $91.61 | $92.83 | 10,286,800 |
November 28 2023 | $93.00 | $93.04 | $91.81 | $91.96 | 8,738,500 |
November 27 2023 | $93.55 | $93.77 | $92.44 | $93.11 | 7,356,500 |
November 24 2023 | $93.87 | $94.10 | $93.12 | $93.51 | 3,168,000 |
Daily pricing data for Merck dates back to 1/2/1962, and may be incomplete.