Free Trial

Merck & Co., Inc. (MRK) Stock Chart & Stock Price History

→ The Best AI Stock to Own in the World Today is Trading for Just $25 (From Banyan Hill Publishing) (Ad)
Free MRK Stock Alerts
$128.81
-0.41 (-0.32%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Merck & Co., Inc. Stock Price Performance

5 Day
Performance
-1.82%
1 Month
Performance
-1.18%
3 Month
Performance
+1.94%
6 Month
Performance
+25.24%
Year-To-Date
Performance
+18.15%
1 Year
Performance
+9.26%
Receive MRK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Merck & Co., Inc. and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
The Best AI Stock to Own in the World Today is Trading for Just $25
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

MRK Stock Chart for Thursday, May, 2, 2024

MRK Chart by TradingView

Merck & Co., Inc. Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2024$129.19$128.81
-0.29%		$129.91$127.805.90 million shs$326.28 billion
04/30/2024$130.10$129.19
-0.70%		$131.05$128.986.94 million shs$327.24 billion
04/29/2024$131.20$130.10
-0.84%		$132.20$129.336.83 million shs$329.55 billion
04/26/2024$130.71$131.19
+0.37%		$131.91$130.137.76 million shs$332.31 billion
04/25/2024$127.01$130.71
+2.91%		$132.80$128.7612.75 million shs$331.09 billion
04/24/2024$126.94$127.01
+0.06%		$127.59$125.357.11 million shs$321.72 billion
04/23/2024$126.94$126.94$127.93$126.747.74 million shs$321.54 billion
04/22/2024$125.78$126.94
+0.92%		$128.08$126.227.79 million shs$321.54 billion
04/19/2024$125.18$125.78
+0.48%		$126.12$124.898.38 million shs$318.60 billion
04/18/2024$125.36$125.18
-0.14%		$125.45$124.505.98 million shs$317.08 billion
04/17/2024$125.06$125.36
+0.24%		$126.23$124.716.12 million shs$317.54 billion
04/16/2024$126.19$125.06
-0.90%		$126.80$125.035.59 million shs$316.78 billion
04/15/2024$125.74$126.19
+0.36%		$127.82$125.876.24 million shs$319.59 billion
04/12/2024$126.13$125.74
-0.31%		$127.11$125.107.25 million shs$318.45 billion
04/11/2024$126.73$126.13
-0.47%		$127.14$125.466.19 million shs$319.44 billion
04/10/2024$126.71$126.73
+0.02%		$127.00$125.055.79 million shs$320.96 billion
04/09/2024$126.59$126.71
+0.09%		$127.00$125.514.69 million shs$320.91 billion
04/08/2024$127.99$126.59
-1.09%		$127.92$125.886.28 million shs$320.61 billion
04/05/2024$127.77$128.01
+0.19%		$128.60$127.005.69 million shs$324.20 billion
04/04/2024$129.91$127.77
-1.65%		$130.94$127.346.75 million shs$323.60 billion
04/03/2024$130.35$129.91
-0.34%		$132.30$129.437.74 million shs$329.02 billion
04/02/2024$130.93$130.35
-0.44%		$130.76$129.286.55 million shs$330.13 billion
04/01/2024$131.95$130.93
-0.77%		$131.93$130.115.38 million shs$331.60 billion
03/29/2024$131.92$131.95
+0.02%		$132.42$131.0810.19 million shs$334.18 billion
03/28/2024$131.75$131.92
+0.13%		$132.42$131.0810.19 million shs$334.11 billion
03/27/2024$125.54$131.75
+4.95%		$133.10$130.1115.84 million shs$333.68 billion
03/26/2024$125.32$125.54
+0.18%		$126.08$124.858.81 million shs$317.95 billion
03/25/2024$123.85$125.32
+1.19%		$125.58$123.777.60 million shs$317.39 billion
03/22/2024$123.60$123.86
+0.21%		$124.48$123.257.02 million shs$313.69 billion
03/21/2024$123.84$123.60
-0.19%		$124.18$123.068.16 million shs$313.03 billion
03/20/2024$122.20$123.84
+1.34%		$123.91$120.469.79 million shs$313.64 billion
03/19/2024$121.44$122.20
+0.63%		$122.26$120.4310.11 million shs$309.49 billion
03/18/2024$121.52$121.44
-0.07%		$122.51$121.138.31 million shs$307.56 billion
03/15/2024$120.54$121.53
+0.82%		$121.92$119.2346.48 million shs$307.79 billion
03/14/2024$122.16$120.54
-1.33%		$121.32$119.6610.13 million shs$305.28 billion
03/13/2024$122.66$122.16
-0.41%		$123.21$120.808.99 million shs$309.39 billion
03/12/2024$122.78$122.66
-0.10%		$123.20$121.4410.74 million shs$310.65 billion
03/11/2024$123.50$122.78
-0.58%		$124.27$121.847.77 million shs$310.96 billion
03/08/2024$123.99$123.49
-0.40%		$124.04$122.069.82 million shs$312.76 billion
03/07/2024$123.76$123.99
+0.19%		$124.53$122.828.58 million shs$314.02 billion
Protect Your Bank Account Before It’s Too Late (Ad)

For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …

Stop right now and do these 3 things to protect yourself
03/06/2024$122.83$123.76
+0.76%		$124.75$122.548.25 million shs$313.44 billion
03/05/2024$124.05$122.83
-0.98%		$125.04$122.397.98 million shs$311.08 billion
03/04/2024$126.96$124.05
-2.29%		$126.54$123.2912.34 million shs$314.17 billion
03/01/2024$127.15$126.96
-0.15%		$127.84$126.426.02 million shs$321.54 billion
02/29/2024$128.22$127.15
-0.83%		$128.85$127.0611.21 million shs$322.03 billion
02/28/2024$129.03$128.22
-0.63%		$129.40$127.705.70 million shs$324.91 billion
02/27/2024$128.84$129.03
+0.15%		$129.16$127.804.60 million shs$326.96 billion
02/26/2024$129.45$128.84
-0.47%		$129.70$128.475.06 million shs$326.48 billion
02/23/2024$129.26$129.45
+0.15%		$130.24$128.865.15 million shs$328.03 billion
02/22/2024$128.14$129.26
+0.87%		$129.72$127.656.41 million shs$327.55 billion
02/21/2024$127.37$128.14
+0.60%		$128.16$126.804.85 million shs$324.71 billion
02/20/2024$127.79$127.37
-0.33%		$129.28$127.216.95 million shs$322.76 billion
02/19/2024$127.79$127.79$128.09$126.176.27 million shs$323.82 billion
02/16/2024$126.54$127.79
+0.99%		$128.09$126.175.90 million shs$323.82 billion
02/15/2024$125.82$126.54
+0.57%		$127.23$125.955.76 million shs$320.65 billion
02/14/2024$125.48$125.82
+0.27%		$126.03$124.826.05 million shs$318.83 billion
02/13/2024$125.34$125.48
+0.11%		$126.86$124.487.27 million shs$317.97 billion
02/12/2024$125.45$125.34
-0.09%		$125.48$124.405.12 million shs$317.61 billion
02/09/2024$126.61$125.45
-0.92%		$126.69$125.047.83 million shs$317.89 billion
02/08/2024$127.47$126.61
-0.67%		$127.22$125.956.31 million shs$320.83 billion
02/07/2024$126.88$127.47
+0.47%		$128.06$126.506.71 million shs$323.01 billion
02/06/2024$126.18$126.88
+0.55%		$127.52$126.076.07 million shs$321.52 billion
02/05/2024$126.41$126.18
-0.18%		$127.80$125.707.56 million shs$319.74 billion
02/02/2024$126.42$126.36
-0.05%		$127.55$126.1110.18 million shs$320.20 billion
02/01/2024$120.78$126.42
+4.67%		$126.42$122.8111.65 million shs$320.35 billion

Related Companies:
This page (NYSE:MRK) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
😱 This phenomenon is smashing regular market gains
MillPub
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Your bank is lying to you.
MyBankTracker
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing