The closing price for Merck (MRK) in 2023 was $100.21, on December 29, 2023. It was up 1.5% for the year. The latest price is $148.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $100.18 | $100.41 | $100.00 | $100.21 | 5,889,200 |
December 28 2023 | $99.55 | $100.25 | $99.39 | $99.98 | 5,530,400 |
December 27 2023 | $98.64 | $99.34 | $98.36 | $99.25 | 5,387,000 |
December 26 2023 | $98.81 | $99.36 | $98.56 | $98.93 | 4,727,700 |
December 22 2023 | $98.49 | $99.33 | $98.21 | $99.00 | 6,028,700 |
December 21 2023 | $97.24 | $97.99 | $96.83 | $97.79 | 5,919,400 |
December 20 2023 | $98.48 | $98.48 | $96.74 | $96.85 | 8,441,600 |
December 19 2023 | $97.48 | $98.04 | $96.92 | $97.88 | 8,043,100 |
December 18 2023 | $97.58 | $98.55 | $97.09 | $97.47 | 12,805,600 |
December 15 2023 | $96.41 | $97.68 | $95.83 | $96.62 | 26,393,300 |
December 14 2023 | $98.06 | $98.55 | $96.64 | $97.32 | 10,723,000 |
December 13 2023 | $95.05 | $97.75 | $94.88 | $97.75 | 10,995,000 |
December 12 2023 | $95.35 | $95.63 | $94.38 | $95.24 | 7,933,500 |
December 11 2023 | $95.68 | $96.25 | $94.52 | $95.25 | 7,429,700 |
December 08 2023 | $94.72 | $94.92 | $93.68 | $94.68 | 7,530,300 |
December 07 2023 | $96.36 | $96.37 | $94.66 | $94.80 | 9,602,200 |
December 06 2023 | $96.96 | $97.25 | $96.21 | $96.40 | 9,954,800 |
December 05 2023 | $95.75 | $97.10 | $95.07 | $96.94 | 10,789,100 |
December 04 2023 | $94.66 | $96.17 | $94.66 | $95.88 | 10,169,900 |
December 01 2023 | $93.86 | $94.62 | $93.69 | $94.42 | 6,863,400 |
November 30 2023 | $92.02 | $93.71 | $91.51 | $93.52 | 29,299,700 |
November 29 2023 | $91.51 | $92.33 | $91.08 | $92.29 | 10,286,800 |
November 28 2023 | $92.45 | $92.49 | $91.27 | $91.42 | 8,738,500 |
November 27 2023 | $93.00 | $93.22 | $91.90 | $92.56 | 7,356,500 |
November 24 2023 | $93.32 | $93.55 | $92.57 | $92.96 | 3,168,000 |
Daily pricing data for Merck dates back to 1/2/1962, and may be incomplete.