The closing price for Merck (MRK) in May 2023 was $100.00, on May 31, 2023. It was down 4.7% for the month. The latest price is $129.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2023 | $98.24 | $100.67 | $98.24 | $100.00 | 14,563,500 |
May 30 2023 | $99.74 | $100.27 | $98.69 | $98.88 | 7,768,100 |
May 26 2023 | $101.44 | $102.52 | $100.22 | $100.60 | 6,378,200 |
May 25 2023 | $102.80 | $102.80 | $100.61 | $101.71 | 7,037,500 |
May 24 2023 | $103.35 | $103.54 | $101.94 | $102.89 | 4,509,500 |
May 23 2023 | $103.22 | $103.97 | $102.39 | $102.59 | 7,733,000 |
May 22 2023 | $104.59 | $106.04 | $103.55 | $103.69 | 5,607,400 |
May 19 2023 | $103.55 | $105.28 | $103.34 | $104.60 | 7,647,000 |
May 18 2023 | $103.38 | $104.22 | $102.64 | $103.25 | 6,437,100 |
May 17 2023 | $105.40 | $105.66 | $102.78 | $103.94 | 7,210,400 |
May 16 2023 | $104.95 | $105.75 | $104.42 | $105.13 | 4,278,200 |
May 15 2023 | $106.09 | $106.64 | $104.60 | $105.40 | 5,697,200 |
May 12 2023 | $106.87 | $107.37 | $105.70 | $106.09 | 5,233,100 |
May 11 2023 | $106.49 | $106.68 | $105.41 | $106.47 | 5,596,700 |
May 10 2023 | $106.34 | $107.03 | $105.44 | $106.78 | 5,605,400 |
May 09 2023 | $107.10 | $107.44 | $106.27 | $106.36 | 4,933,100 |
May 08 2023 | $106.04 | $107.27 | $105.46 | $107.22 | 5,157,300 |
May 05 2023 | $106.31 | $106.77 | $105.57 | $106.58 | 4,534,000 |
May 04 2023 | $106.87 | $106.87 | $105.51 | $106.30 | 6,490,200 |
May 03 2023 | $107.19 | $108.37 | $106.81 | $107.07 | 6,738,600 |
May 02 2023 | $105.67 | $107.23 | $104.89 | $106.77 | 8,175,600 |
May 01 2023 | $104.88 | $105.60 | $104.40 | $105.37 | 5,238,900 |
Daily pricing data for Merck dates back to 1/2/1962, and may be incomplete.