MRK - Merck & Co., Inc.
Close
100.98
0.240 0.238%
Share volume: 8,168,081
Last Updated: Mon 13 Jan 2025 10:00:00 PM CET
Research and Development in the Physical, Engineering, and Life Sciences (except Nanotechnology and Biotechnology) :
0.28%
PREVIOUS CLOSE
CHG
CHG%
$100.74
1.73
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/13/2025 | $99.46 | $99.46 | $101.16 | $101.16 | $98.99 | $98.99 | $100.98 | $100.98 | 8,168,081 | $8,164,760.00 |
| 01/10/2025 | $99.21 | $99.21 | $100.41 | $100.41 | $98.81 | $98.81 | $99.25 | $99.25 | 11,328,770 | $11,328,770.00 |
| 01/08/2025 | $100.70 | $100.70 | $100.77 | $100.77 | $98.05 | $98.05 | $99.85 | $99.85 | 8,654,722 | $8,654,722.00 |
| 01/07/2025 | $100.13 | $100.13 | $102.97 | $102.97 | $100.05 | $100.05 | $101.02 | $101.02 | 10,890,890 | $10,890,890.00 |
| 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 |