The closing price for Merck (MRK) in 2024 was $95.17, on December 31, 2024. It was down 6.4% for the year. The latest price is $123.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $94.23 | $95.22 | $94.17 | $95.17 | 6,598,200 |
December 30 2024 | $95.26 | $95.26 | $94.01 | $94.11 | 6,848,700 |
December 27 2024 | $95.19 | $96.00 | $94.94 | $95.38 | 6,173,600 |
December 26 2024 | $94.80 | $95.61 | $94.64 | $95.54 | 4,760,300 |
December 24 2024 | $94.92 | $95.32 | $94.52 | $95.14 | 3,713,500 |
December 23 2024 | $94.80 | $95.28 | $93.95 | $95.07 | 8,460,500 |
December 20 2024 | $94.55 | $95.36 | $93.66 | $93.80 | 29,289,700 |
December 19 2024 | $94.29 | $95.61 | $93.58 | $95.21 | 12,110,800 |
December 18 2024 | $95.85 | $97.10 | $94.01 | $94.08 | 11,993,400 |
December 17 2024 | $95.57 | $96.43 | $95.06 | $95.73 | 13,975,100 |
December 16 2024 | $96.86 | $97.85 | $95.72 | $95.73 | 11,701,100 |
December 13 2024 | $95.98 | $97.35 | $95.41 | $96.81 | 10,118,200 |
December 12 2024 | $96.51 | $97.76 | $95.02 | $96.09 | 9,554,400 |
December 11 2024 | $95.57 | $96.28 | $94.21 | $94.67 | 21,613,000 |
December 10 2024 | $98.49 | $98.49 | $95.61 | $95.86 | 11,359,400 |
December 09 2024 | $97.62 | $99.72 | $97.12 | $98.51 | 19,162,500 |
December 06 2024 | $98.33 | $98.66 | $97.46 | $97.84 | 11,470,700 |
December 05 2024 | $96.32 | $98.84 | $96.19 | $98.28 | 11,062,700 |
December 04 2024 | $96.84 | $96.89 | $95.91 | $96.21 | 11,315,000 |
December 03 2024 | $95.62 | $97.23 | $95.50 | $96.66 | 11,395,600 |
December 02 2024 | $96.55 | $96.66 | $95.35 | $95.49 | 13,703,100 |
November 29 2024 | $97.64 | $97.79 | $96.36 | $96.47 | 6,081,200 |
November 27 2024 | $96.47 | $98.18 | $96.47 | $97.87 | 9,802,200 |
November 26 2024 | $96.31 | $96.62 | $94.62 | $96.45 | 9,324,100 |
November 25 2024 | $94.99 | $96.56 | $94.44 | $96.01 | 34,659,100 |
Daily pricing data for Merck dates back to 1/2/1962, and may be incomplete.
