The closing price for Merck (MRK) last year was $98.63, on December 31. It was down 6.4% for the year. The latest price is $85.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $97.66 | $98.68 | $97.59 | $98.63 | 6,598,200 |
December 30 2024 | $98.72 | $98.72 | $97.43 | $97.53 | 6,848,700 |
December 27 2024 | $98.65 | $99.49 | $98.39 | $98.85 | 6,173,600 |
December 26 2024 | $98.24 | $99.08 | $98.07 | $99.01 | 4,760,300 |
December 24 2024 | $98.37 | $98.79 | $97.95 | $98.60 | 3,713,500 |
December 23 2024 | $98.24 | $98.74 | $97.36 | $98.52 | 8,460,500 |
December 20 2024 | $97.98 | $98.83 | $97.06 | $97.21 | 29,289,700 |
December 19 2024 | $97.72 | $99.08 | $96.98 | $98.67 | 12,110,800 |
December 18 2024 | $99.33 | $100.63 | $97.43 | $97.50 | 11,993,400 |
December 17 2024 | $99.04 | $99.94 | $98.51 | $99.20 | 13,975,100 |
December 16 2024 | $100.38 | $101.40 | $99.19 | $99.20 | 11,701,100 |
December 13 2024 | $99.47 | $100.88 | $98.88 | $100.32 | 10,118,200 |
December 12 2024 | $100.02 | $101.31 | $98.47 | $99.59 | 9,554,400 |
December 11 2024 | $99.04 | $99.78 | $97.63 | $98.11 | 21,613,000 |
December 10 2024 | $102.06 | $102.06 | $99.08 | $99.34 | 11,359,400 |
December 09 2024 | $101.17 | $103.34 | $100.65 | $102.08 | 19,162,500 |
December 06 2024 | $101.91 | $102.24 | $101.00 | $101.40 | 11,470,700 |
December 05 2024 | $99.82 | $102.43 | $99.68 | $101.85 | 11,062,700 |
December 04 2024 | $100.35 | $100.41 | $99.39 | $99.70 | 11,315,000 |
December 03 2024 | $99.09 | $100.77 | $98.97 | $100.18 | 11,395,600 |
December 02 2024 | $100.06 | $100.18 | $98.81 | $98.96 | 13,703,100 |
November 29 2024 | $101.19 | $101.35 | $99.86 | $99.97 | 6,081,200 |
November 27 2024 | $99.98 | $101.75 | $99.97 | $101.42 | 9,802,200 |
November 26 2024 | $99.81 | $100.13 | $98.06 | $99.95 | 9,324,100 |
November 25 2024 | $98.44 | $100.07 | $97.87 | $99.50 | 34,659,100 |
Daily pricing data for Merck dates back to 1/2/1962, and may be incomplete.
