The closing price for Merck (MRK) in April 2023 was $104.58, on April 28, 2023. It was up 9% for the month. The latest price is $124.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2023 | $103.58 | $104.64 | $102.76 | $104.58 | 8,050,400 |
April 27 2023 | $103.79 | $104.48 | $100.22 | $104.30 | 9,975,200 |
April 26 2023 | $104.34 | $104.34 | $102.09 | $102.73 | 6,607,900 |
April 25 2023 | $105.26 | $105.84 | $104.98 | $105.54 | 5,662,800 |
April 24 2023 | $104.74 | $105.31 | $103.95 | $105.01 | 4,299,100 |
April 21 2023 | $104.04 | $104.74 | $103.78 | $104.49 | 6,554,600 |
April 20 2023 | $103.41 | $103.72 | $102.34 | $103.40 | 4,657,900 |
April 19 2023 | $103.69 | $104.51 | $103.26 | $103.37 | 4,683,400 |
April 18 2023 | $103.68 | $104.26 | $103.01 | $104.00 | 5,454,500 |
April 17 2023 | $104.78 | $105.47 | $103.43 | $104.16 | 6,575,500 |
April 14 2023 | $104.83 | $105.22 | $103.85 | $104.44 | 5,005,100 |
April 13 2023 | $104.13 | $104.90 | $102.93 | $104.68 | 7,332,300 |
April 12 2023 | $101.66 | $103.53 | $101.33 | $103.02 | 6,136,700 |
April 11 2023 | $102.09 | $102.62 | $101.73 | $101.88 | 5,639,800 |
April 10 2023 | $102.31 | $102.43 | $100.69 | $101.99 | 6,446,500 |
April 06 2023 | $102.34 | $103.40 | $101.11 | $101.74 | 6,894,500 |
April 05 2023 | $99.55 | $101.75 | $99.25 | $101.36 | 8,006,100 |
April 04 2023 | $98.45 | $99.03 | $97.96 | $98.57 | 6,108,200 |
April 03 2023 | $95.96 | $99.16 | $95.61 | $98.60 | 6,964,100 |
Daily pricing data for Merck dates back to 1/2/1962, and may be incomplete.