The closing price for Merck (MRK) in March 2023 was $100.58, on March 31, 2023. It was up 1.1% for the month. The latest price is $83.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2023 | $100.42 | $100.71 | $99.75 | $100.58 | 7,184,300 |
March 30 2023 | $99.38 | $100.40 | $98.83 | $100.13 | 5,017,400 |
March 29 2023 | $99.85 | $100.08 | $98.82 | $99.19 | 6,310,200 |
March 28 2023 | $100.78 | $101.18 | $99.68 | $99.76 | 6,679,500 |
March 27 2023 | $100.28 | $101.73 | $100.20 | $101.09 | 7,563,100 |
March 24 2023 | $98.40 | $99.27 | $96.84 | $99.07 | 6,661,800 |
March 23 2023 | $98.41 | $98.91 | $97.81 | $98.53 | 6,801,700 |
March 22 2023 | $99.71 | $100.21 | $98.69 | $98.69 | 5,705,800 |
March 21 2023 | $100.21 | $100.61 | $99.04 | $99.77 | 11,571,800 |
March 20 2023 | $99.09 | $101.07 | $99.09 | $100.07 | 12,865,800 |
March 17 2023 | $101.29 | $101.45 | $97.83 | $98.41 | 26,402,100 |
March 16 2023 | $100.68 | $101.82 | $98.53 | $101.47 | 9,441,500 |
March 15 2023 | $100.66 | $102.13 | $99.80 | $101.75 | 10,942,700 |
March 14 2023 | $99.69 | $101.28 | $98.81 | $101.12 | 9,806,900 |
March 13 2023 | $98.08 | $102.18 | $98.01 | $99.26 | 10,687,100 |
March 10 2023 | $100.87 | $103.95 | $100.77 | $101.10 | 9,738,500 |
March 09 2023 | $102.61 | $103.18 | $100.56 | $101.02 | 5,842,500 |
March 08 2023 | $104.14 | $104.47 | $101.01 | $101.66 | 8,440,800 |
March 07 2023 | $104.93 | $105.32 | $103.95 | $104.46 | 13,805,300 |
March 06 2023 | $101.07 | $104.43 | $100.88 | $104.30 | 17,776,600 |
March 03 2023 | $100.81 | $100.82 | $99.64 | $100.34 | 6,124,300 |
March 02 2023 | $100.11 | $100.80 | $99.61 | $100.46 | 5,097,500 |
March 01 2023 | $99.48 | $100.97 | $99.48 | $100.13 | 6,099,000 |
Daily pricing data for Merck dates back to 1/2/1962, and may be incomplete.
