MRK - Merck & Co., Inc.
Close
99.85
-0.040 -0.040%
Share volume: 337,072
Last Updated: Wed 08 Jan 2025 08:30:15 PM CET
Research and Development in the Physical, Engineering, and Life Sciences (except Nanotechnology and Biotechnology) :
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$99.89
-0.04
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/07/2025 | $100.13 | $100.13 | $102.97 | $102.97 | $100.05 | $100.05 | $101.02 | $101.02 | 10,890,890 | $10,414,391.00 |
| 01/06/2025 | $98.77 | $98.77 | $100.33 | $100.33 | $98.42 | $98.42 | $99.72 | $99.72 | 10,111,144 | $10,111,144.00 |
| 01/03/2025 | $99.34 | $99.34 | $99.75 | $99.75 | $98.69 | $98.69 | $99.14 | $99.14 | 6,072,551 | $6,072,551.00 |
| 01/02/2025 | $100.28 | $100.28 | $100.35 | $100.35 | $98.83 | $98.83 | $99.17 | $99.17 | 6,153,261 | $6,153,261.00 |
| 12/31/2024 | $98.50 | $98.50 | $99.53 | $99.53 | $98.43 | $98.43 | $99.48 | $99.48 | 6,598,522 | $6,598,522.00 |
| 12/30/2024 | $99.57 | $99.57 | $99.57 | $99.57 | $98.27 | $98.27 | $98.37 | $98.37 | 6,848,715 | $6,848,715.00 |
| 12/27/2024 | $99.50 | $99.50 | $100.35 | $100.35 | $99.24 | $99.24 | $99.70 | $99.70 | 6,173,658 | $6,173,658.00 |
| 12/26/2024 | $99.09 | $99.09 | $99.94 | $99.94 | $98.92 | $98.92 | $99.87 | $99.87 | 4,760,750 | $4,760,750.00 |