Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Merck (MRK.US) Share Price History

Time period:
to
Date Open High Low Close Volume
29th Aug 2025 (Fri) 83.345 84.23 83.34 84.12 511,491
28th Aug 2025 (Thu) 84.07 84.07 82.65 83.21 612,185
27th Aug 2025 (Wed) 85.05 85.40 83.875 84.07 804,703
26th Aug 2025 (Tue) 85.27 85.58 84.68 84.99 681,706
25th Aug 2025 (Mon) 87.00 87.37 84.95 85.31 625,623
22nd Aug 2025 (Fri) 87.00 87.82 86.79 87.37 788,486
21st Aug 2025 (Thu) 84.865 87.32 84.60 86.08 1,207,579
20th Aug 2025 (Wed) 85.23 86.25 84.56 84.66 531,109
19th Aug 2025 (Tue) 84.375 85.795 84.375 84.93 594,492
18th Aug 2025 (Mon) 84.21 85.14 84.09 84.22 556,302
15th Aug 2025 (Fri) 83.73 84.73 83.37 84.21 666,673
14th Aug 2025 (Thu) 82.01 83.395 81.96 82.76 626,091
13th Aug 2025 (Wed) 80.75 82.84 80.47 82.71 714,669
12th Aug 2025 (Tue) 80.40 80.94 79.68 80.30 582,928
11th Aug 2025 (Mon) 80.98 81.63 79.64 80.03 543,692
8th Aug 2025 (Fri) 80.115 81.16 80.115 80.69 474,211
7th Aug 2025 (Thu) 79.83 80.765 78.66 80.37 788,122
6th Aug 2025 (Wed) 80.46 81.29 79.275 79.44 804,534
5th Aug 2025 (Tue) 79.90 81.115 79.595 80.79 661,027
4th Aug 2025 (Mon) 79.36 79.98 78.44 79.86 660,358
1st Aug 2025 (Fri) 77.84 79.85 77.53 79.29 602,375
31st Jul 2025 (Thu) 80.78 81.46 77.86 78.12 1,345,073
30th Jul 2025 (Wed) 82.92 83.56 81.52 81.75 801,097
29th Jul 2025 (Tue) 79.80 82.885 76.66 82.63 2,689,808
28th Jul 2025 (Mon) 84.60 84.96 83.88 84.06 1,025,825
25th Jul 2025 (Fri) 84.08 85.21 83.91 84.71 703,212
24th Jul 2025 (Thu) 84.20 84.51 83.52 84.11 595,194
23rd Jul 2025 (Wed) 82.61 84.13 82.42 83.98 1,007,646
22nd Jul 2025 (Tue) 79.94 81.76 79.94 81.61 736,601
21st Jul 2025 (Mon) 80.03 80.31 78.95 79.31 751,264
18th Jul 2025 (Fri) 81.68 81.915 79.86 79.96 658,426
17th Jul 2025 (Thu) 81.98 82.66 81.34 81.52 824,198
16th Jul 2025 (Wed) 81.455 82.63 81.455 82.43 586,438
15th Jul 2025 (Tue) 83.79 84.33 81.31 81.52 547,710
14th Jul 2025 (Mon) 83.305 84.30 83.11 83.67 395,424
11th Jul 2025 (Fri) 84.07 84.07 82.26 83.36 636,397
10th Jul 2025 (Thu) 83.65 85.00 83.17 84.02 937,863
9th Jul 2025 (Wed) 82.36 84.48 81.90 83.71 1,464,680
8th Jul 2025 (Tue) 80.955 82.37 80.34 81.37 1,231,459
7th Jul 2025 (Mon) 80.95 81.54 80.20 80.90 912,679
4th Jul 2025 (Fri) 82.55 82.55 80.75 80.93 755,243
3rd Jul 2025 (Thu) 82.55 82.55 80.75 80.93 755,243
2nd Jul 2025 (Wed) 82.06 82.81 81.91 82.39 1,264,737
1st Jul 2025 (Tue) 78.97 83.06 78.61 81.81 1,442,633
30th Jun 2025 (Mon) 79.25 79.39 78.38 79.16 915,330
FTSE 100 Latest
Value9,187.34
Change-29.48