MRK - Merck & Co., Inc.
Close
99.42
0.305 0.307%
Share volume: 430
Last Updated: Thu 26 Dec 2024 03:30:07 PM CET
Research and Development in the Physical, Engineering, and Life Sciences (except Nanotechnology and Biotechnology) :
-0.12%
PREVIOUS CLOSE
CHG
CHG%
$99.12
0.31
0.31%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $99.22 | $99.22 | $99.64 | $99.64 | $98.80 | $98.80 | $99.45 | $99.45 | 3,713,479 | $3,527,466.00 |
| 12/23/2024 | $99.09 | $99.09 | $99.59 | $99.59 | $98.20 | $98.20 | $99.37 | $99.37 | 8,460,460 | $8,460,460.00 |
| 12/20/2024 | $98.83 | $98.83 | $99.68 | $99.68 | $97.90 | $97.90 | $98.05 | $98.05 | 29,289,741 | $29,210,930.00 |
| 12/19/2024 | $98.56 | $98.56 | $99.94 | $99.94 | $97.82 | $97.82 | $99.52 | $99.52 | 12,110,776 | $12,110,776.00 |
| 12/18/2024 | $100.19 | $100.19 | $101.50 | $101.50 | $98.27 | $98.27 | $98.34 | $98.34 | 11,993,415 | $11,993,415.00 |
| 12/17/2024 | $99.90 | $99.90 | $100.80 | $100.80 | $99.36 | $99.36 | $100.06 | $100.06 | 13,975,079 | $13,975,079.00 |
| 12/16/2024 | $101.25 | $101.25 | $102.28 | $102.28 | $100.05 | $100.05 | $100.06 | $100.06 | 11,701,064 | $11,701,064.00 |
| 12/13/2024 | $101.13 | $100.33 | $102.57 | $101.76 | $100.53 | $99.73 | $102.00 | $101.19 | 10,118,226 | $10,118,226.00 |
| 12/12/2024 | $101.69 | $100.88 | $103.00 | $102.18 | $100.12 | $99.32 | $101.25 | $100.45 | 9,554,399 | $9,554,399.00 |