The closing price for Merck (MRK) in October 2024 was $96.42, on October 31, 2024. It was down 10.2% for the month. The latest price is $131.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $95.11 | $97.27 | $92.91 | $96.42 | 17,413,100 |
October 30 2024 | $97.49 | $98.94 | $96.96 | $98.78 | 13,897,200 |
October 29 2024 | $98.30 | $99.05 | $97.72 | $97.75 | 9,296,200 |
October 28 2024 | $98.57 | $98.94 | $97.93 | $98.22 | 6,968,900 |
October 25 2024 | $100.35 | $100.35 | $97.87 | $97.98 | 9,625,500 |
October 24 2024 | $99.93 | $100.47 | $99.19 | $99.77 | 8,295,900 |
October 23 2024 | $100.58 | $101.17 | $100.07 | $100.24 | 8,271,700 |
October 22 2024 | $99.80 | $100.73 | $99.61 | $100.49 | 11,576,100 |
October 21 2024 | $102.79 | $102.87 | $100.05 | $100.21 | 11,444,900 |
October 18 2024 | $103.56 | $103.58 | $102.30 | $102.43 | 9,523,000 |
October 17 2024 | $103.79 | $103.83 | $103.18 | $103.42 | 8,541,700 |
October 16 2024 | $104.60 | $104.78 | $102.73 | $104.05 | 8,729,200 |
October 15 2024 | $103.62 | $105.14 | $103.55 | $105.10 | 9,109,500 |
October 14 2024 | $103.12 | $103.72 | $102.41 | $103.36 | 8,130,700 |
October 11 2024 | $102.81 | $103.58 | $101.68 | $103.40 | 8,578,400 |
October 10 2024 | $104.31 | $104.44 | $102.87 | $103.09 | 6,006,700 |
October 09 2024 | $102.16 | $103.94 | $101.96 | $103.91 | 8,627,800 |
October 08 2024 | $101.74 | $102.48 | $101.59 | $102.26 | 8,832,400 |
October 07 2024 | $103.37 | $104.58 | $101.94 | $102.33 | 8,654,800 |
October 04 2024 | $103.17 | $103.94 | $103.08 | $103.44 | 9,704,700 |
October 03 2024 | $105.37 | $105.61 | $103.49 | $103.82 | 10,280,600 |
October 02 2024 | $107.94 | $107.99 | $105.52 | $105.61 | 9,041,800 |
October 01 2024 | $107.39 | $108.17 | $106.58 | $108.12 | 7,715,500 |
Daily pricing data for Merck dates back to 1/2/1962, and may be incomplete.