The closing price for Merck (MRK) in April 2023 was $109.16, on April 28, 2023. It was up 9% for the month. The latest price is $77.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2023 | $108.11 | $109.22 | $107.26 | $109.16 | 8,049,900 |
April 27 2023 | $108.34 | $109.06 | $104.61 | $108.87 | 9,975,200 |
April 26 2023 | $108.90 | $108.90 | $106.56 | $107.23 | 6,607,900 |
April 25 2023 | $109.87 | $110.47 | $109.58 | $110.16 | 5,662,800 |
April 24 2023 | $109.32 | $109.93 | $108.50 | $109.60 | 4,299,100 |
April 21 2023 | $108.59 | $109.33 | $108.33 | $109.07 | 6,554,600 |
April 20 2023 | $107.94 | $108.26 | $106.82 | $107.93 | 4,657,900 |
April 19 2023 | $108.23 | $109.08 | $107.78 | $107.89 | 4,683,400 |
April 18 2023 | $108.22 | $108.83 | $107.51 | $108.55 | 5,454,500 |
April 17 2023 | $109.37 | $110.09 | $107.96 | $108.72 | 6,575,500 |
April 14 2023 | $109.41 | $109.82 | $108.39 | $109.01 | 5,005,100 |
April 13 2023 | $108.69 | $109.49 | $107.44 | $109.26 | 7,332,300 |
April 12 2023 | $106.12 | $108.06 | $105.77 | $107.53 | 6,136,700 |
April 11 2023 | $106.56 | $107.12 | $106.18 | $106.34 | 5,639,800 |
April 10 2023 | $106.79 | $106.91 | $105.09 | $106.46 | 6,446,500 |
April 06 2023 | $106.82 | $107.93 | $105.54 | $106.19 | 6,894,500 |
April 05 2023 | $103.90 | $106.20 | $103.59 | $105.79 | 8,006,100 |
April 04 2023 | $102.76 | $103.36 | $102.25 | $102.88 | 6,108,200 |
April 03 2023 | $100.16 | $103.50 | $99.80 | $102.92 | 6,964,100 |
Daily pricing data for Merck dates back to 1/2/1962, and may be incomplete.
