Skip to main content
Merck & Co., Inc. (NEO:MRK)
Canada flag Canada · Delayed Price · Currency is CAD
18.04
-0.02 (-0.11%)
Jun 27, 2025, 4:00 PM EDT

Merck & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202518.1418.1617.8718.04--0.11%7,149
Jun 26, 202518.3818.3817.9718.06--0.99%12,414
Jun 25, 202518.3918.3918.1218.24--0.87%3,970
Jun 24, 202518.5718.6118.1618.40-0.33%9,927
Jun 23, 202518.1218.3418.1218.34-1.16%8,132
Jun 20, 202518.2418.2817.9818.13--1.04%9,081
Jun 19, 202519.1919.1918.1518.32-0.88%4,520
Jun 18, 202517.8118.3417.6618.16-1.28%15,139
Jun 17, 202518.4718.4717.9017.93--3.39%10,932
Jun 16, 202518.5518.6018.2718.56--0.91%6,061
Jun 13, 202518.7918.8318.6918.73--0.05%14,300
Jun 12, 202518.5518.7618.5418.74-2.07%4,381
Jun 11, 202518.6418.6418.3318.36--1.34%13,645
Jun 10, 202518.2218.7118.1918.61-2.53%27,302
Jun 9, 202518.3018.4018.0318.15-0.33%12,439
Jun 6, 202518.0618.1718.0418.09-1.69%7,539
Jun 5, 202517.8917.9317.7017.79--0.89%6,287
Jun 4, 202517.7418.0817.7417.95-1.53%9,491
Jun 3, 202517.3517.6817.3517.68-1.14%5,270
Jun 2, 202517.5017.5017.3017.48--0.85%6,951
May 30, 202517.5217.7417.5217.63-0.74%10,823
May 29, 202517.3017.6217.3017.50-0.17%11,411
May 28, 202517.8217.8217.3517.47--1.74%7,634
May 27, 202517.9617.9617.6817.78--2.52%9,151
May 26, 202518.1618.2618.1618.24-2.41%723
May 23, 202517.7517.8217.7117.81--0.34%5,171
May 22, 202517.7417.9617.6217.87-1.19%10,739
May 21, 202517.8917.9817.6617.66--1.23%10,787
May 20, 202517.7218.1117.2517.88-2.46%13,315
May 16, 202517.2517.4517.0617.45-1.81%11,577
May 15, 202517.0317.1416.8417.14-1.66%39,080
May 14, 202517.7917.7916.8516.86--4.20%30,257
May 13, 202517.6817.9517.5917.60--4.40%20,992
May 12, 202517.3518.6517.3518.41-5.62%44,912
May 9, 202517.8517.9617.4317.43--2.02%17,566
May 8, 202517.9617.9617.7017.79--1.93%5,952
May 7, 202518.3018.3018.1018.14--0.27%15,636
May 6, 202518.5718.5718.0618.19--4.31%21,561
May 5, 202519.0519.0518.9419.01--0.63%899
May 2, 202519.3719.3719.1319.13-0.10%2,565
May 1, 202519.3419.3419.1019.11--2.05%2,529
Apr 30, 202519.3519.5519.3519.51-0.10%1,262
Apr 29, 202519.0619.5019.0619.49-1.83%6,793
Apr 28, 202519.0319.1518.9419.14-0.58%8,075
Apr 25, 202518.2819.0818.0719.03-4.10%21,505
Apr 24, 202518.2218.2817.6018.28-0.88%45,391
Apr 23, 202518.4318.4318.0018.12-0.28%6,304
Apr 22, 202517.9718.0717.9718.07-1.80%1,716
Apr 21, 202517.9317.9417.7417.75--0.95%3,658
Apr 17, 202518.0818.0917.9217.92-1.99%8,243