Merck & Co., Inc. (MRK) Stock Chart & Stock Price History → [BUY ALERT] Our #1 A.I. Stock for March (From Behind the Markets) (Ad) Free MRK Stock Alerts $131.75 +6.23 (+4.96%) (As of 03/27/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Merck & Co., Inc. Stock Price Performance5 Day Performance+6.37%1 Month Performance+2.11%3 Month Performance+22.00%6 Month Performance+26.73%Year-To-Date Performance+20.85%1 Year Performance+23.21% 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 Email Address Ad Behind the Markets[BUY ALERT] Our #1 A.I. Stock for MarchIt's the one AI stock nobody is talking about. Cathy Wood just bought 11 million shares of it.Get the name of the stock here - before it takes off >>> MRK Stock Chart for Thursday, March, 28, 2024 MRK Chart by TradingView Merck & Co., Inc. Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/26/2024$125.32$125.54+0.18%$126.08$124.858.81 million shs$317.95 billion03/25/2024$123.85$125.32+1.19%$125.58$123.777.60 million shs$317.39 billion03/22/2024$123.60$123.86+0.21%$124.48$123.257.02 million shs$313.69 billion03/21/2024$123.84$123.60-0.19%$124.18$123.068.16 million shs$313.03 billion03/20/2024$122.20$123.84+1.34%$123.91$120.469.79 million shs$313.64 billion03/19/2024$121.44$122.20+0.63%$122.26$120.4310.11 million shs$309.49 billion Get the Latest News and Ratings for MRK and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Merck & Co., Inc. and its competitors with MarketBeat's FREE daily newsletter. 03/18/2024$121.52$121.44-0.07%$122.51$121.138.31 million shs$307.56 billion03/15/2024$120.54$121.53+0.82%$121.92$119.2346.48 million shs$307.79 billion03/14/2024$122.16$120.54-1.33%$121.32$119.6610.13 million shs$305.28 billion03/13/2024$122.66$122.16-0.41%$123.21$120.808.99 million shs$309.39 billion03/12/2024$122.78$122.66-0.10%$123.20$121.4410.74 million shs$310.65 billion03/11/2024$123.50$122.78-0.58%$124.27$121.847.77 million shs$310.96 billion03/08/2024$123.99$123.49-0.40%$124.04$122.069.82 million shs$312.76 billion03/07/2024$123.76$123.99+0.19%$124.53$122.828.58 million shs$314.02 billion03/06/2024$122.83$123.76+0.76%$124.75$122.548.25 million shs$313.44 billion03/05/2024$124.05$122.83-0.98%$125.04$122.397.98 million shs$311.08 billion03/04/2024$126.96$124.05-2.29%$126.54$123.2912.34 million shs$314.17 billion03/01/2024$127.15$126.96-0.15%$127.84$126.426.02 million shs$321.54 billion02/29/2024$128.22$127.15-0.83%$128.85$127.0611.21 million shs$322.03 billion02/28/2024$129.03$128.22-0.63%$129.40$127.705.70 million shs$324.91 billion02/27/2024$128.84$129.03+0.15%$129.16$127.804.60 million shs$326.96 billion02/26/2024$129.45$128.84-0.47%$129.70$128.475.06 million shs$326.48 billion02/23/2024$129.26$129.45+0.15%$130.24$128.865.15 million shs$328.03 billion02/22/2024$128.14$129.26+0.87%$129.72$127.656.41 million shs$327.55 billion02/21/2024$127.37$128.14+0.60%$128.16$126.804.85 million shs$324.71 billion02/20/2024$127.79$127.37-0.33%$129.28$127.216.95 million shs$322.76 billion02/19/2024$127.79$127.79$128.09$126.176.27 million shs$323.82 billion02/16/2024$126.54$127.79+0.99%$128.09$126.175.90 million shs$323.82 billion02/15/2024$125.82$126.54+0.57%$127.23$125.955.76 million shs$320.65 billion02/14/2024$125.48$125.82+0.27%$126.03$124.826.05 million shs$318.83 billion02/13/2024$125.34$125.48+0.11%$126.86$124.487.27 million shs$317.97 billion02/12/2024$125.45$125.34-0.09%$125.48$124.405.12 million shs$317.61 billion02/09/2024$126.61$125.45-0.92%$126.69$125.047.83 million shs$317.89 billion02/08/2024$127.47$126.61-0.67%$127.22$125.956.31 million shs$320.83 billion02/07/2024$126.88$127.47+0.47%$128.06$126.506.71 million shs$323.01 billion02/06/2024$126.18$126.88+0.55%$127.52$126.076.07 million shs$321.52 billion02/05/2024$126.41$126.18-0.18%$127.80$125.707.56 million shs$319.74 billion02/02/2024$126.42$126.36-0.05%$127.55$126.1110.18 million shs$320.20 billion02/01/2024$120.78$126.42+4.67%$126.42$122.8111.65 million shs$320.35 billion01/31/2024$121.66$120.78-0.72%$122.85$120.5010.75 million shs$306.06 billion[BUY ALERT] Our #1 A.I. Stock for March (Ad)It's the one AI stock nobody is talking about. Cathy Wood just bought 11 million shares of it.Get the name of the stock here - before it takes off >>>01/30/2024$121.27$121.66+0.32%$121.76$120.187.42 million shs$308.29 billion01/29/2024$120.82$121.27+0.37%$121.46$120.499.14 million shs$307.30 billion01/26/2024$120.18$120.82+0.53%$121.02$120.088.30 million shs$306.16 billion01/25/2024$118.90$120.18+1.08%$120.18$118.746.69 million shs$304.54 billion01/24/2024$119.86$118.90-0.80%$119.95$118.445.86 million shs$301.29 billion01/23/2024$119.43$119.86+0.36%$119.98$117.276.50 million shs$303.73 billion01/22/2024$118.89$119.43+0.45%$119.97$118.868.76 million shs$302.64 billion01/19/2024$118.54$118.88+0.29%$119.02$117.727.54 million shs$301.24 billion01/18/2024$118.13$118.54+0.35%$118.62$116.627.33 million shs$300.38 billion01/17/2024$118.49$118.13-0.30%$119.37$117.615.58 million shs$299.34 billion01/16/2024$118.63$118.49-0.12%$119.34$117.946.83 million shs$300.26 billion01/15/2024$118.63$118.63$118.67$117.656.82 million shs$300.61 billion01/12/2024$118.40$118.63+0.20%$118.67$117.656.79 million shs$300.61 billion01/11/2024$118.83$118.40-0.37%$118.87$117.085.75 million shs$300.02 billion01/10/2024$118.43$118.83+0.34%$119.17$117.747.07 million shs$301.12 billion01/09/2024$117.38$118.43+0.89%$119.94$117.218.81 million shs$300.10 billion01/08/2024$117.22$117.38+0.14%$117.89$116.198.19 million shs$297.44 billion01/05/2024$117.09$117.20+0.09%$117.45$116.646.86 million shs$296.99 billion01/04/2024$114.77$117.09+2.02%$117.65$115.8611.49 million shs$296.71 billion01/03/2024$113.26$114.77+1.33%$115.90$114.1610.72 million shs$290.83 billion01/02/2024$109.02$113.26+3.89%$113.32$109.1611.92 million shs$287.00 billion01/01/2024$109.02$109.02$109.24$108.795.89 million shs$276.26 billion12/29/2023$108.77$109.02+0.23%$109.24$108.795.88 million shs$276.26 billion12/28/2023$107.99$108.77+0.72%$109.06$108.135.51 million shs$275.63 billion12/27/2023$107.63$107.99+0.33%$108.07$107.015.39 million shs$273.65 billion12/26/2023$107.70$107.63-0.06%$108.09$107.224.73 million shs$272.74 billion Related Companies: Johnson & Johnson Stock Price Chart Pfizer Stock Price Chart Bristol-Myers Squibb Stock Price Chart Eli Lilly and Company Stock Price Chart AstraZeneca Stock Price Chart Novartis Stock Price Chart Abbott Laboratories Stock Price Chart Sanofi Stock Price Chart Vertex Pharmaceuticals Stock Price Chart Regeneron Pharmaceuticals Stock Price Chart Receive MRK Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Merck & Co., Inc. and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:MRK) was last updated on 3/28/2024 by MarketBeat.com Staff From Our PartnersTop Project Outperforms BTC in 2023…Crypto 101 MediaMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading AcademyBREAKING: New AI Breakthrough Could Change Healthcare ForeverBehind the Markets“The Stock Market’s Bull Run is Far from Over” -BarronsVertical Research AdvisorySHOCKING Footage From Tesla Gigafactory In Austin, TexasInvestorPlaceBuy this small stock before coming AI Tidal WaveChaikin AnalyticsThe 3rd Revolution in WarfareWeiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Merck & Co., Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.