Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
MRK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 125.26 | -0.59 | -0.47% | 126.84 | 128.73 | 125.05 | 6,466,603 |
| Jul 25 2024 | 125.85 | -0.07 | -0.06% | 125.81 | 127.85 | 125.71 | 7,354,443 |
| Jul 24 2024 | 125.92 | 1.54 | 1.24% | 125.14 | 126.17 | 124.675 | 6,341,812 |
| Jul 23 2024 | 124.38 | -1.31 | -1.04% | 125.41 | 125.62 | 124.18 | 4,282,389 |
| Jul 22 2024 | 125.69 | -0.08 | -0.06% | 125.95 | 126.49 | 125.03 | 4,342,201 |
| Jul 19 2024 | 125.77 | 1.52 | 1.22% | 125.30 | 126.99 | 125.18 | 6,835,377 |
| Jul 18 2024 | 124.25 | -1.64 | -1.30% | 125.70 | 125.70 | 122.37 | 9,501,699 |
| Jul 17 2024 | 125.89 | 0.45 | 0.36% | 125.41 | 126.69 | 124.56 | 7,624,131 |
| Jul 16 2024 | 125.44 | -2.68 | -2.09% | 128.45 | 129.03 | 125.20 | 8,193,664 |
| Jul 15 2024 | 128.12 | 0.36 | 0.28% | 128.17 | 128.34 | 127.20 | 6,917,733 |
| Jul 12 2024 | 127.76 | -1.21 | -0.94% | 129.40 | 129.93 | 127.32 | 7,021,696 |
| Jul 11 2024 | 128.97 | 1.67 | 1.31% | 127.61 | 129.12 | 127.57 | 7,048,759 |
| Jul 10 2024 | 127.30 | 1.26 | 1.00% | 125.68 | 127.48 | 125.68 | 4,588,515 |
| Jul 09 2024 | 126.04 | 0.26 | 0.21% | 125.06 | 126.095 | 123.70 | 6,337,569 |
| Jul 08 2024 | 125.78 | -0.67 | -0.53% | 126.74 | 127.455 | 125.33 | 5,742,730 |
| Jul 05 2024 | 126.45 | 0.60 | 0.48% | 126.49 | 126.60 | 124.91 | 6,779,299 |
| Jul 03 2024 | 125.85 | -1.87 | -1.46% | 127.95 | 127.95 | 125.30 | 4,002,055 |
| Jul 02 2024 | 127.72 | -0.18 | -0.14% | 128.01 | 128.24 | 126.66 | 5,645,148 |
| Jul 01 2024 | 127.90 | -1.92 | -1.48% | 125.38 | 129.19 | 125.10 | 11,506,042 |
| Jun 28 2024 | 129.82 | 0.00 | 0.00% | 129.82 | 129.82 | 129.82 | 0 |
| Jun 27 2024 | 129.82 | -1.68 | -1.28% | 131.97 | 132.29 | 126.78 | 11,921,822 |
| Jun 26 2024 | 131.50 | -1.42 | -1.07% | 132.68 | 133.43 | 131.49 | 8,487,170 |
| Jun 25 2024 | 132.92 | -0.04 | -0.03% | 133.35 | 134.63 | 132.6039 | 6,753,974 |
| Jun 24 2024 | 132.96 | 2.24 | 1.71% | 131.08 | 133.31 | 130.925 | 8,553,853 |
| Jun 21 2024 | 130.72 | 1.05 | 0.81% | 130.17 | 131.20 | 129.09 | 17,199,408 |
| Jun 20 2024 | 129.67 | 1.68 | 1.31% | 127.53 | 130.4263 | 126.75 | 10,409,965 |
| Jun 18 2024 | 127.99 | 0.49 | 0.38% | 128.67 | 128.73 | 127.0901 | 6,532,008 |
| Jun 17 2024 | 127.50 | -1.98 | -1.53% | 128.22 | 128.94 | 127.37 | 8,520,472 |
| Jun 14 2024 | 129.48 | 0.11 | 0.09% | 128.76 | 129.87 | 128.65 | 7,308,151 |
| Jun 13 2024 | 129.37 | -0.83 | -0.64% | 130.11 | 130.17 | 128.5901 | 5,016,906 |
| Jun 12 2024 | 130.20 | -1.64 | -1.24% | 132.13 | 132.71 | 130.1631 | 5,818,356 |
| Jun 11 2024 | 131.84 | 0.35 | 0.27% | 130.99 | 132.17 | 129.74 | 11,449,606 |
| Jun 10 2024 | 131.49 | 0.82 | 0.63% | 130.20 | 131.68 | 129.65 | 6,033,775 |
| Jun 07 2024 | 130.67 | 0.15 | 0.11% | 130.71 | 131.37 | 130.21 | 4,945,598 |
| Jun 06 2024 | 130.52 | 1.07 | 0.83% | 129.39 | 130.93 | 128.90 | 8,085,774 |
| Jun 05 2024 | 129.45 | 0.74 | 0.57% | 128.69 | 129.94 | 128.07 | 5,008,227 |
| Jun 04 2024 | 128.71 | 0.29 | 0.23% | 127.76 | 129.3599 | 126.88 | 6,440,167 |
| Jun 03 2024 | 128.42 | 2.88 | 2.29% | 126.71 | 128.95 | 125.77 | 7,702,525 |
| May 31 2024 | 125.54 | 1.01 | 0.81% | 125.06 | 126.61 | 124.55 | 18,159,787 |
| May 30 2024 | 124.53 | -1.37 | -1.09% | 126.11 | 127.85 | 122.70 | 13,002,460 |
| May 29 2024 | 125.90 | -0.19 | -0.15% | 126.57 | 126.57 | 125.275 | 8,524,381 |
| May 28 2024 | 126.09 | -3.40 | -2.63% | 129.27 | 129.27 | 125.74 | 10,230,077 |
| May 24 2024 | 129.49 | -1.60 | -1.22% | 131.74 | 131.74 | 129.16 | 5,982,935 |
| May 23 2024 | 131.09 | -0.01 | -0.01% | 130.88 | 131.92 | 130.31 | 6,805,411 |
| May 22 2024 | 131.10 | 0.34 | 0.26% | 130.17 | 131.60 | 130.15 | 4,405,269 |
| May 21 2024 | 130.76 | -0.23 | -0.18% | 131.31 | 132.79 | 130.48 | 6,254,153 |
| May 20 2024 | 130.99 | -0.20 | -0.15% | 130.97 | 131.74 | 130.65 | 4,859,982 |
| May 17 2024 | 131.19 | 0.31 | 0.24% | 131.02 | 131.32 | 129.81 | 8,278,437 |
| May 16 2024 | 130.88 | -0.85 | -0.65% | 131.14 | 131.78 | 130.79 | 5,532,896 |
| May 15 2024 | 131.73 | 3.07 | 2.39% | 128.66 | 131.965 | 128.63 | 7,234,594 |
| May 14 2024 | 128.66 | -0.63 | -0.49% | 129.25 | 129.25 | 128.0269 | 6,153,353 |
| May 13 2024 | 129.29 | -0.77 | -0.59% | 129.90 | 129.90 | 128.02 | 7,109,718 |
| May 10 2024 | 130.06 | -0.17 | -0.13% | 130.73 | 130.88 | 129.95 | 5,721,374 |
| May 09 2024 | 130.23 | 0.68 | 0.52% | 129.41 | 130.50 | 128.94 | 9,216,710 |
| May 08 2024 | 129.55 | -0.83 | -0.64% | 131.12 | 131.51 | 129.33 | 6,658,936 |
| May 07 2024 | 130.38 | 2.81 | 2.20% | 127.01 | 130.425 | 127.01 | 6,713,145 |
| May 06 2024 | 127.57 | 0.06 | 0.05% | 127.32 | 127.73 | 126.76 | 6,551,713 |
| May 03 2024 | 127.51 | -0.75 | -0.58% | 128.11 | 128.48 | 127.18 | 6,221,903 |
| May 02 2024 | 128.26 | -0.54 | -0.42% | 129.76 | 129.76 | 127.985 | 7,443,217 |
| May 01 2024 | 128.80 | -0.42 | -0.33% | 129.43 | 129.93 | 127.80 | 5,895,645 |
| Apr 30 2024 | 129.22 | -0.90 | -0.69% | 131.05 | 131.05 | 128.98 | 6,944,909 |
| Apr 29 2024 | 130.12 | -1.08 | -0.82% | 131.63 | 132.20 | 129.33 | 6,829,236 |
