The closing price for Merck (MRK) in 2024 was $94.49, on December 31, 2024. It was down 6.4% for the year. The latest price is $123.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $93.56 | $94.54 | $93.49 | $94.49 | 6,598,200 |
December 30 2024 | $94.58 | $94.58 | $93.34 | $93.44 | 6,848,700 |
December 27 2024 | $94.51 | $95.32 | $94.26 | $94.70 | 6,173,600 |
December 26 2024 | $94.12 | $94.93 | $93.96 | $94.86 | 4,760,300 |
December 24 2024 | $94.24 | $94.64 | $93.85 | $94.46 | 3,713,500 |
December 23 2024 | $94.12 | $94.60 | $93.28 | $94.39 | 8,460,500 |
December 20 2024 | $93.87 | $94.68 | $92.99 | $93.13 | 29,289,700 |
December 19 2024 | $93.62 | $94.93 | $92.91 | $94.53 | 12,110,800 |
December 18 2024 | $95.17 | $96.41 | $93.34 | $93.41 | 11,993,400 |
December 17 2024 | $94.89 | $95.75 | $94.38 | $95.04 | 13,975,100 |
December 16 2024 | $96.17 | $97.15 | $95.03 | $95.04 | 11,701,100 |
December 13 2024 | $95.30 | $96.65 | $94.73 | $96.12 | 10,118,200 |
December 12 2024 | $95.82 | $97.06 | $94.34 | $95.41 | 9,554,400 |
December 11 2024 | $94.89 | $95.60 | $93.53 | $94.00 | 21,613,000 |
December 10 2024 | $97.78 | $97.78 | $94.93 | $95.17 | 11,359,400 |
December 09 2024 | $96.93 | $99.01 | $96.43 | $97.80 | 19,162,500 |
December 06 2024 | $97.63 | $97.95 | $96.77 | $97.14 | 11,470,700 |
December 05 2024 | $95.63 | $98.13 | $95.50 | $97.58 | 11,062,700 |
December 04 2024 | $96.14 | $96.20 | $95.22 | $95.52 | 11,315,000 |
December 03 2024 | $94.94 | $96.54 | $94.82 | $95.97 | 11,395,600 |
December 02 2024 | $95.86 | $95.97 | $94.66 | $94.81 | 13,703,100 |
November 29 2024 | $96.94 | $97.10 | $95.67 | $95.78 | 6,081,200 |
November 27 2024 | $95.79 | $97.48 | $95.78 | $97.17 | 9,802,200 |
November 26 2024 | $95.63 | $95.93 | $93.95 | $95.76 | 9,324,100 |
November 25 2024 | $94.32 | $95.87 | $93.77 | $95.32 | 34,659,100 |
Daily pricing data for Merck dates back to 1/2/1962, and may be incomplete.