Free Trial

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

→ 1970’s computer coder Issues Shocking AI Warning (From InvestorPlace) (Ad)
Free MRK Stock Alerts
$130.44
+0.89 (+0.69%)
(As of 03:40 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Merck & Co., Inc. Stock Price Performance

5 Day
Performance
+2.30%
1 Month
Performance
+2.94%
3 Month
Performance
+3.98%
6 Month
Performance
+27.40%
Year-To-Date
Performance
+19.65%
1 Year
Performance
+11.08%
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 Weiss Ratings
The ONE AI Stock to own now. (It’s not Nvidia.)
Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …
Click here to see the presentation now.

MRK Stock Chart for Thursday, May, 9, 2024

MRK Chart by TradingView

Merck & Co., Inc. Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
1970’s computer coder Issues Shocking AI Warning (Ad)

Louis Navellier has spent four decades building a billion-dollar empire on the back of big data and technology… Now he's stepping forward with a shocking warning about how AI will soon impact the wealth of everyday Americans.

Click here to watch his new video ASAP
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
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

Related Companies:
This page (NYSE:MRK) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
This 1 Biotech Stock has been shocking the markets
Huge Alerts
1970’s computer coder Issues Shocking AI Warning
InvestorPlace
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The Crypto 9-5 Escape Plan
Crypto 101 Media
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
348 million Americans lives to END as we know it?
The Oxford Club