The closing price for Merck (MRK) in April 2023 was $108.08, on April 28, 2023. It was up 9% for the month. The latest price is $84.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2023 | $107.04 | $108.13 | $106.20 | $108.08 | 8,049,900 |
April 27 2023 | $107.26 | $107.97 | $103.58 | $107.79 | 9,975,200 |
April 26 2023 | $107.82 | $107.82 | $105.50 | $106.17 | 6,607,900 |
April 25 2023 | $108.78 | $109.38 | $108.49 | $109.07 | 5,662,800 |
April 24 2023 | $108.24 | $108.84 | $107.42 | $108.52 | 4,299,100 |
April 21 2023 | $107.52 | $108.25 | $107.25 | $107.98 | 6,554,600 |
April 20 2023 | $106.87 | $107.19 | $105.77 | $106.86 | 4,657,900 |
April 19 2023 | $107.16 | $108.00 | $106.71 | $106.82 | 4,683,400 |
April 18 2023 | $107.15 | $107.75 | $106.45 | $107.48 | 5,454,500 |
April 17 2023 | $108.28 | $108.99 | $106.89 | $107.65 | 6,575,500 |
April 14 2023 | $108.33 | $108.73 | $107.32 | $107.93 | 5,005,100 |
April 13 2023 | $107.61 | $108.41 | $106.37 | $108.18 | 7,332,300 |
April 12 2023 | $105.06 | $106.99 | $104.72 | $106.47 | 6,136,700 |
April 11 2023 | $105.50 | $106.06 | $105.13 | $105.29 | 5,639,800 |
April 10 2023 | $105.73 | $105.85 | $104.05 | $105.40 | 6,446,500 |
April 06 2023 | $105.77 | $106.86 | $104.49 | $105.14 | 6,894,500 |
April 05 2023 | $102.87 | $105.15 | $102.56 | $104.75 | 8,006,100 |
April 04 2023 | $101.74 | $102.34 | $101.24 | $101.86 | 6,108,200 |
April 03 2023 | $99.17 | $102.47 | $98.81 | $101.90 | 6,964,100 |
Daily pricing data for Merck dates back to 1/2/1962, and may be incomplete.
