MRK(MRK)
MRK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 3/27/2026 | $119.29 | $121.07 | $118.60 | $119.63 | 8.35M |
| 3/26/2026 | $118.96 | $120.06 | $118.65 | $118.93 | 6.50M |
| 3/25/2026 | $117.30 | $120.12 | $116.80 | $119.37 | 10.22M |
| 3/24/2026 | $114.70 | $116.54 | $114.02 | $116.37 | 7.41M |
| 3/23/2026 | $116.17 | $116.47 | $114.77 | $115.68 | 9.10M |
| 3/20/2026 | $114.25 | $115.18 | $112.72 | $114.18 | 36.36M |
| 3/19/2026 | $114.66 | $115.76 | $113.75 | $114.20 | 8.38M |
| 3/18/2026 | $115.06 | $115.56 | $113.35 | $114.50 | 6.74M |
| 3/17/2026 | $115.78 | $116.80 | $114.38 | $115.87 | 7.95M |
| 3/16/2026 | $115.34 | $116.06 | $114.22 | $115.43 | 8.79M |
| 3/13/2026 | $116.92 | $117.89 | $115.53 | $115.61 | 7.11M |
| 3/12/2026 | $115.47 | $116.60 | $114.30 | $115.91 | 8.35M |
| 3/11/2026 | $116.76 | $116.95 | $115.29 | $116.21 | 6.77M |
| 3/10/2026 | $117.24 | $119.00 | $116.67 | $117.09 | 9.74M |
| 3/9/2026 | $114.98 | $117.26 | $114.11 | $117.11 | 8.32M |
| 3/6/2026 | $115.16 | $116.36 | $113.82 | $115.79 | 12.81M |
| 3/5/2026 | $119.11 | $119.53 | $114.45 | $116.07 | 14.52M |
| 3/4/2026 | $119.43 | $120.87 | $117.86 | $120.28 | 6.70M |
| 3/3/2026 | $119.67 | $120.97 | $118.61 | $119.83 | 9.33M |
| 3/2/2026 | $123.51 | $123.70 | $121.04 | $121.41 | 11.56M |
| 2/27/2026 | $119.68 | $124.00 | $119.68 | $123.82 | 17.64M |
| 2/26/2026 | $122.40 | $122.50 | $119.00 | $119.30 | 10.33M |
| 2/25/2026 | $124.01 | $125.14 | $122.26 | $122.46 | 11.08M |
| 2/24/2026 | $123.41 | $124.84 | $122.63 | $123.93 | 8.46M |
| 2/23/2026 | $122.31 | $124.19 | $121.50 | $123.82 | 9.66M |
| 2/20/2026 | $122.64 | $122.70 | $120.60 | $122.26 | 9.44M |
| 2/19/2026 | $121.40 | $122.60 | $120.50 | $121.86 | 8.93M |
| 2/18/2026 | $121.25 | $121.81 | $120.39 | $121.66 | 7.80M |
| 2/17/2026 | $122.36 | $123.08 | $120.80 | $121.57 | 9.90M |
| 2/13/2026 | $121.50 | $123.33 | $121.03 | $121.41 | 10.10M |
| 2/12/2026 | $119.01 | $121.61 | $118.12 | $119.24 | 13.45M |
| 2/11/2026 | $117.04 | $119.36 | $116.31 | $119.26 | 10.89M |
| 2/10/2026 | $117.69 | $118.18 | $116.10 | $117.15 | 11.85M |
| 2/9/2026 | $121.41 | $121.88 | $116.98 | $117.65 | 16.16M |
| 2/6/2026 | $120.76 | $122.66 | $120.44 | $121.93 | 13.08M |
| 2/5/2026 | $118.31 | $122.43 | $118.31 | $119.75 | 24.01M |
| 2/4/2026 | $116.90 | $120.39 | $116.50 | $118.33 | 21.95M |
| 2/3/2026 | $111.67 | $118.46 | $111.44 | $115.84 | 25.79M |
| 2/2/2026 | $110.12 | $113.89 | $109.95 | $113.37 | 18.00M |
| 1/30/2026 | $108.59 | $110.54 | $107.95 | $110.27 | 19.06M |
| 1/29/2026 | $107.33 | $109.93 | $107.10 | $108.34 | 13.57M |
| 1/28/2026 | $106.85 | $107.93 | $106.03 | $106.90 | 7.49M |
| 1/27/2026 | $107.50 | $108.35 | $106.84 | $107.92 | 7.91M |
| 1/26/2026 | $107.80 | $108.42 | $107.06 | $107.40 | 9.90M |
| 1/23/2026 | $109.09 | $109.09 | $107.21 | $108.18 | 10.49M |
| 1/22/2026 | $110.78 | $111.32 | $108.59 | $109.18 | 9.36M |
| 1/21/2026 | $109.19 | $111.97 | $108.73 | $111.11 | 12.84M |
| 1/20/2026 | $108.11 | $109.64 | $106.93 | $109.45 | 15.24M |