MRK(MRK)
MRK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $125.83 | $128.78 | $125.83 | $128.66 | 18.89M |
| 6/25/2026 | $121.63 | $125.96 | $121.00 | $125.45 | 14.05M |
| 6/24/2026 | $120.90 | $121.81 | $119.51 | $120.60 | 10.48M |
| 6/23/2026 | $116.53 | $119.80 | $116.53 | $119.60 | 10.47M |
| 6/22/2026 | $113.97 | $115.63 | $113.00 | $115.48 | 10.52M |
| 6/18/2026 | $114.64 | $114.94 | $111.57 | $113.87 | 29.52M |
| 6/17/2026 | $114.86 | $115.99 | $114.02 | $115.44 | 10.46M |
| 6/16/2026 | $115.88 | $115.90 | $113.57 | $115.17 | 10.67M |
| 6/15/2026 | $118.71 | $118.95 | $114.87 | $114.90 | 15.40M |
| 6/12/2026 | $121.50 | $121.90 | $118.83 | $119.05 | 10.93M |
| 6/11/2026 | $120.04 | $122.71 | $119.95 | $120.76 | 13.18M |
| 6/10/2026 | $119.78 | $120.04 | $117.26 | $119.09 | 10.30M |
| 6/9/2026 | $120.03 | $120.50 | $118.00 | $119.60 | 9.67M |
| 6/8/2026 | $120.85 | $122.60 | $118.69 | $119.52 | 12.31M |
| 6/5/2026 | $120.94 | $123.46 | $120.36 | $120.79 | 15.97M |
| 6/4/2026 | $117.16 | $120.55 | $117.09 | $120.26 | 15.93M |
| 6/3/2026 | $115.45 | $117.33 | $114.70 | $114.70 | 8.23M |
| 6/2/2026 | $114.50 | $116.78 | $114.50 | $115.65 | 8.31M |
| 6/1/2026 | $117.55 | $117.96 | $114.36 | $115.17 | 9.41M |
| 5/29/2026 | $119.65 | $120.67 | $118.19 | $118.72 | 16.60M |
| 5/28/2026 | $120.26 | $121.50 | $119.36 | $119.89 | 9.26M |
| 5/27/2026 | $119.82 | $122.40 | $119.78 | $120.24 | 7.16M |
| 5/26/2026 | $122.90 | $123.13 | $119.41 | $119.72 | 10.01M |
| 5/22/2026 | $120.55 | $122.66 | $120.08 | $122.41 | 14.75M |
| 5/21/2026 | $112.79 | $115.98 | $112.09 | $115.88 | 7.40M |
| 5/20/2026 | $114.63 | $114.95 | $112.90 | $113.00 | 9.13M |
| 5/19/2026 | $112.56 | $115.10 | $112.13 | $114.24 | 7.56M |
| 5/18/2026 | $111.43 | $112.89 | $110.97 | $112.56 | 8.05M |
| 5/15/2026 | $113.90 | $113.93 | $110.94 | $111.38 | 10.03M |
| 5/14/2026 | $113.63 | $113.90 | $112.57 | $113.41 | 5.28M |
| 5/13/2026 | $112.25 | $114.07 | $112.04 | $113.45 | 8.11M |
| 5/12/2026 | $111.50 | $113.69 | $111.39 | $112.37 | 9.12M |
| 5/11/2026 | $112.15 | $113.68 | $111.01 | $111.28 | 7.75M |
| 5/8/2026 | $112.38 | $113.01 | $111.18 | $111.38 | 5.73M |
| 5/7/2026 | $113.51 | $113.75 | $111.10 | $112.30 | 7.33M |
| 5/6/2026 | $113.15 | $114.49 | $112.74 | $113.56 | 7.26M |
| 5/5/2026 | $113.67 | $114.07 | $112.83 | $113.15 | 7.91M |
| 5/4/2026 | $111.41 | $114.62 | $110.75 | $113.11 | 7.66M |
| 5/1/2026 | $112.33 | $114.54 | $111.88 | $112.16 | 11.95M |
| 4/30/2026 | $109.34 | $112.24 | $108.63 | $109.18 | 17.13M |
| 4/29/2026 | $108.55 | $111.23 | $107.90 | $110.95 | 9.77M |
| 4/28/2026 | $111.52 | $111.91 | $109.71 | $110.03 | 7.16M |
| 4/27/2026 | $111.22 | $112.75 | $110.14 | $110.23 | 9.13M |
| 4/24/2026 | $113.74 | $114.03 | $111.50 | $111.90 | 7.06M |
| 4/23/2026 | $113.37 | $115.02 | $113.10 | $114.62 | 6.83M |
| 4/22/2026 | $112.61 | $113.51 | $111.54 | $112.89 | 8.04M |
| 4/21/2026 | $116.49 | $116.53 | $111.91 | $112.56 | 12.77M |
| 4/20/2026 | $119.15 | $119.36 | $116.75 | $117.10 | 7.39M |
| 4/17/2026 | $115.56 | $119.20 | $115.56 | $119.07 | 16.19M |
| 4/16/2026 | $117.13 | $117.85 | $114.71 | $115.46 | 11.40M |
| 4/15/2026 | $119.80 | $120.25 | $116.64 | $117.90 | 7.69M |
| 4/14/2026 | $119.03 | $120.36 | $118.15 | $119.96 | 12.45M |
| 4/13/2026 | $121.03 | $121.30 | $119.06 | $120.15 | 6.36M |
| 4/10/2026 | $122.96 | $123.01 | $120.95 | $121.42 | 9.71M |
| 4/9/2026 | $122.90 | $124.00 | $121.35 | $122.68 | 8.67M |
| 4/8/2026 | $119.60 | $123.63 | $117.94 | $123.18 | 9.26M |
| 4/7/2026 | $119.56 | $119.56 | $116.50 | $119.28 | 11.38M |
| 4/6/2026 | $120.41 | $121.48 | $120.04 | $120.85 | 4.89M |
| 4/2/2026 | $120.37 | $121.65 | $119.22 | $120.87 | 6.39M |
| 4/1/2026 | $120.88 | $122.19 | $120.27 | $120.84 | 6.35M |
| 3/31/2026 | $119.03 | $121.27 | $118.77 | $120.29 | 10.71M |
| 3/30/2026 | $120.57 | $121.64 | $117.22 | $118.10 | 11.08M |