Free Trial
→ Nvidia insiders dumping shares (From Porter & Company) (Ad) Free MRK Stock Alerts

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

$125.30
-0.55 (-0.44%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Merck & Co., Inc. Stock Price Performance

5 Day
Performance
-0.35%
1 Month
Performance
-3.46%
3 Month
Performance
-4.50%
6 Month
Performance
+3.71%
Year-To-Date
Performance
+14.93%
1 Year
Performance
+18.99%
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 Behind the Markets
J.P. Morgan’s DIRE Warning
When the largest bank in the U.S. says a crisis is coming - you NEED to listen. The Wall Street Journal warns, "America's bonds are getting harder to sell."
Click here to see why Wall Street is in PANIC mode >>>

MRK Stock Chart for Saturday, July, 27, 2024

MRK Chart by TradingView

Merck & Co., Inc. Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$125.88$125.30
-0.46%		$128.70$125.056.47 million shs$317.36 billion
07/25/2024$125.93$125.88
-0.04%		$127.85$125.727.36 million shs$318.83 billion
07/24/2024$124.36$125.93
+1.26%		$126.17$124.686.34 million shs$318.96 billion
07/23/2024$125.74$124.36
-1.10%		$125.62$124.184.28 million shs$314.98 billion
07/22/2024$125.77$125.74
-0.02%		$126.48$125.034.33 million shs$318.48 billion
07/19/2024$124.25$125.78
+1.23%		$126.99$125.226.84 million shs$318.58 billion
07/18/2024$125.87$124.25
-1.29%		$125.60$122.379.38 million shs$314.70 billion
07/17/2024$125.44$125.87
+0.34%		$126.69$124.567.62 million shs$318.80 billion
07/16/2024$128.12$125.44
-2.09%		$129.03$125.208.16 million shs$317.72 billion
07/15/2024$127.76$128.12
+0.28%		$128.34$127.206.33 million shs$324.50 billion
07/12/2024$128.89$127.76
-0.88%		$129.93$127.327.00 million shs$323.59 billion
07/11/2024$127.32$128.89
+1.23%		$129.12$127.597.05 million shs$326.45 billion
07/10/2024$126.08$127.32
+0.98%		$127.48$125.734.59 million shs$322.48 billion
07/09/2024$125.76$126.08
+0.25%		$126.10$123.706.34 million shs$319.34 billion
07/08/2024$126.45$125.76
-0.55%		$127.46$125.335.74 million shs$318.53 billion
07/05/2024$125.85$126.45
+0.48%		$126.60$124.916.78 million shs$320.27 billion
07/04/2024$125.85$125.85$127.94$125.304.00 million shs$318.75 billion
07/03/2024$127.72$125.85
-1.46%		$127.94$125.314.00 million shs$318.75 billion
07/02/2024$127.90$127.72
-0.14%		$128.24$126.665.64 million shs$323.49 billion
07/01/2024$123.80$127.90
+3.31%		$129.19$125.1011.53 million shs$323.95 billion
06/28/2024$129.79$123.80
-4.62%		$130.97$120.8749.87 million shs$313.56 billion
06/27/2024$131.50$129.79
-1.30%		$132.29$126.7811.92 million shs$328.73 billion
06/26/2024$132.96$131.50
-1.10%		$133.43$131.498.49 million shs$333.06 billion
06/25/2024$132.98$132.96
-0.02%		$134.63$132.606.76 million shs$336.76 billion
06/24/2024$130.72$132.98
+1.73%		$133.31$130.938.55 million shs$336.81 billion
06/21/2024$129.69$130.56
+0.67%		$131.20$129.1117.18 million shs$330.68 billion
06/20/2024$127.99$129.69
+1.33%		$130.43$126.7810.35 million shs$328.48 billion
06/19/2024$127.99$127.99$128.73$127.096.53 million shs$324.17 billion
06/18/2024$127.52$127.99
+0.37%		$128.73$127.096.51 million shs$324.17 billion
06/17/2024$129.48$127.52
-1.51%		$128.92$127.378.52 million shs$322.98 billion
06/14/2024$129.36$129.48
+0.09%		$129.87$128.655.75 million shs$327.95 billion
06/13/2024$130.20$129.36
-0.65%		$130.11$128.605.00 million shs$327.64 billion
06/12/2024$131.84$130.20
-1.24%		$132.71$130.165.82 million shs$329.77 billion
06/11/2024$131.50$131.84
+0.26%		$132.17$129.7411.45 million shs$333.93 billion
06/10/2024$130.67$131.50
+0.64%		$131.68$129.666.03 million shs$333.06 billion
06/07/2024$130.55$130.66
+0.08%		$131.36$130.214.95 million shs$330.94 billion
06/06/2024$129.44$130.55
+0.86%		$130.93$128.908.09 million shs$330.66 billion
06/05/2024$128.69$129.44
+0.58%		$129.94$128.075.01 million shs$327.85 billion
06/04/2024$128.42$128.69
+0.21%		$129.36$126.886.44 million shs$325.95 billion
06/03/2024$125.54$128.42
+2.29%		$128.95$125.777.46 million shs$325.26 billion
Former Hedge Fund Manager Issues Crash Prediction (Ad)

Our No. 1 stock for the rare "millionaire window" opening NOW According to Wall Street legend Whitney Tilson, an extremely rare window in the markets is about to open. It's an often-misunderstood market setup we've only seen 13 times since 1920. The last time this happened, it minted a million brand-new millionaires – in a single year. But Tilson says this unique window in the markets could close much sooner than anyone realizes, leaving most investors in the dust, while making a select few incredibly rich.

Get our No. 1 stock (with 500%-plus upside potential) for this rare market event now.
05/31/2024$124.47$125.58
+0.89%		$126.61$124.5518.15 million shs$318.07 billion
05/30/2024$125.90$124.47
-1.14%		$127.85$122.7013.00 million shs$315.26 billion
05/29/2024$126.11$125.90
-0.17%		$126.45$125.286.45 million shs$318.88 billion
05/28/2024$129.49$126.11
-2.61%		$129.08$125.7510.26 million shs$319.41 billion
05/27/2024$129.49$129.49$131.45$129.165.98 million shs$327.97 billion
05/24/2024$131.10$129.48
-1.24%		$131.45$129.165.98 million shs$327.95 billion
05/23/2024$131.10$131.10$131.92$130.316.83 million shs$332.05 billion
05/22/2024$130.78$131.10
+0.24%		$131.60$130.154.26 million shs$332.05 billion
05/21/2024$131.00$130.78
-0.17%		$132.79$130.486.25 million shs$331.24 billion
05/20/2024$131.19$131.00
-0.14%		$131.74$130.654.86 million shs$331.80 billion
05/17/2024$130.89$131.19
+0.23%		$131.32$129.816.96 million shs$332.28 billion
05/16/2024$131.74$130.89
-0.65%		$131.78$130.795.52 million shs$331.52 billion
05/15/2024$128.66$131.74
+2.39%		$131.96$128.637.23 million shs$333.67 billion
05/14/2024$129.29$128.66
-0.49%		$129.20$128.036.06 million shs$325.87 billion
05/13/2024$130.06$129.29
-0.59%		$129.71$128.027.05 million shs$327.47 billion
05/10/2024$130.23$130.03
-0.15%		$130.88$129.975.72 million shs$329.34 billion
05/09/2024$129.48$130.23
+0.58%		$130.50$128.949.10 million shs$329.85 billion
05/08/2024$130.38$129.48
-0.69%		$131.51$129.346.66 million shs$327.98 billion
05/07/2024$127.56$130.38
+2.21%		$130.43$127.076.57 million shs$330.26 billion
05/06/2024$127.51$127.56
+0.04%		$127.73$126.766.55 million shs$323.11 billion
05/03/2024$128.26$127.51
-0.58%		$128.48$127.186.22 million shs$322.99 billion
05/02/2024$128.81$128.26
-0.43%		$129.69$127.997.42 million shs$324.89 billion
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

Related Companies:
This page (NYSE:MRK) was last updated on 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Former Hedge Fund Manager Issues Crash Prediction
Our No. 1 stock for the rare "millionaire window" opening NOW According to Wall Street legend Whitney Tilso...
Stansberry Research | Sponsored
Brace Yourself: Experts calling for Bitcoin to hit $100k
For the past few months, Bitcoin has been trading flat… It's been stuck around the $60,000 to $72,000 range...
Crypto 101 Media | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock i...
Timothy Sykes | Sponsored
Grab a pen and write down this ticker - here's why
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored