The closing price for Merck (MRK) in November 2021 was $67.50, on November 30, 2021. It was down 14.9% for the month. The latest price is $83.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2021 | $67.35 | $67.60 | $66.53 | $67.50 | 30,179,900 |
November 29 2021 | $68.86 | $69.83 | $66.68 | $67.48 | 34,192,400 |
November 26 2021 | $70.94 | $72.02 | $69.48 | $71.33 | 18,022,000 |
November 24 2021 | $74.61 | $74.70 | $73.85 | $74.14 | 8,537,000 |
November 23 2021 | $73.43 | $75.32 | $73.29 | $74.61 | 12,130,800 |
November 22 2021 | $72.98 | $73.95 | $72.57 | $73.56 | 10,880,200 |
November 19 2021 | $74.22 | $74.56 | $72.64 | $72.71 | 17,581,100 |
November 18 2021 | $74.16 | $74.91 | $73.90 | $74.83 | 9,833,600 |
November 17 2021 | $76.02 | $76.29 | $74.42 | $74.43 | 10,286,300 |
November 16 2021 | $75.39 | $76.31 | $75.01 | $75.79 | 10,565,200 |
November 15 2021 | $75.82 | $75.85 | $75.15 | $75.41 | 7,108,200 |
November 12 2021 | $75.54 | $75.87 | $74.83 | $75.69 | 8,206,700 |
November 11 2021 | $75.62 | $75.92 | $75.26 | $75.71 | 5,761,500 |
November 10 2021 | $75.07 | $75.71 | $74.52 | $75.70 | 9,855,900 |
November 09 2021 | $75.34 | $75.43 | $73.80 | $74.53 | 10,512,000 |
November 08 2021 | $72.45 | $74.68 | $71.97 | $74.50 | 18,655,700 |
November 05 2021 | $74.15 | $75.69 | $73.30 | $73.53 | 37,623,900 |
November 04 2021 | $81.43 | $82.35 | $80.44 | $81.58 | 19,519,800 |
November 03 2021 | $79.99 | $80.57 | $79.48 | $79.90 | 10,883,900 |
November 02 2021 | $79.50 | $81.47 | $78.82 | $80.21 | 14,671,400 |
November 01 2021 | $79.34 | $79.86 | $78.65 | $79.15 | 10,943,900 |
Daily pricing data for Merck dates back to 1/2/1962, and may be incomplete.
