The highest closing price for Merck (MRK) last month was $82.43, on May 1. It was down 9.1% for the month. The latest price is $79.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $76.18 | $76.79 | $74.84 | $76.08 | 20,641,500 |
May 29 2025 | $74.94 | $76.24 | $74.94 | $75.64 | 10,785,200 |
May 28 2025 | $76.66 | $76.95 | $74.84 | $75.41 | 12,293,200 |
May 27 2025 | $77.25 | $77.42 | $76.29 | $76.82 | 11,884,500 |
May 23 2025 | $76.78 | $77.13 | $76.32 | $76.81 | 10,902,200 |
May 22 2025 | $75.96 | $77.58 | $75.92 | $77.07 | 11,800,000 |
May 21 2025 | $77.00 | $77.33 | $76.11 | $76.22 | 11,879,500 |
May 20 2025 | $76.78 | $78.40 | $76.65 | $77.20 | 13,262,400 |
May 19 2025 | $75.21 | $76.48 | $74.94 | $76.46 | 11,682,600 |
May 16 2025 | $74.25 | $75.41 | $73.63 | $75.31 | 15,021,800 |
May 15 2025 | $73.04 | $74.07 | $72.58 | $74.06 | 15,274,800 |
May 14 2025 | $76.69 | $76.69 | $72.59 | $72.74 | 23,721,800 |
May 13 2025 | $76.19 | $77.77 | $75.80 | $75.87 | 23,353,200 |
May 12 2025 | $75.17 | $80.46 | $75.08 | $79.63 | 21,761,100 |
May 09 2025 | $77.19 | $77.67 | $75.07 | $75.22 | 15,614,500 |
May 08 2025 | $77.72 | $78.02 | $76.17 | $76.88 | 15,059,100 |
May 07 2025 | $78.83 | $79.11 | $77.98 | $78.34 | 12,216,900 |
May 06 2025 | $81.65 | $81.66 | $77.51 | $78.26 | 16,991,100 |
May 05 2025 | $82.40 | $82.75 | $81.10 | $82.02 | 8,688,000 |
May 02 2025 | $83.36 | $83.87 | $82.13 | $82.36 | 11,755,600 |
May 01 2025 | $83.67 | $83.74 | $82.35 | $82.43 | 10,036,400 |
Daily pricing data for Merck dates back to 1/2/1962, and may be incomplete.
