Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-24	Z	MRK	126.12	127.59	125.35	127.02	0.14	7,083,478	50,381	127.10	127.97
2024-04-23	Z	MRK	128.10	128.10	126.74	126.88	-0.04	7,743,816	49,570	126.65	129.00
2024-04-22	Z	MRK	126.71	128.08	126.22	126.94	1.195	7,805,984	54,216	126.13	127.58
2024-04-19	Z	MRK	125.65	126.12	124.89	125.78	0.59	8,403,614	49,221	125.40	125.74
2024-04-18	Z	MRK	125.52	125.52	124.50	125.23	-0.16	5,992,496	39,925	124.72	125.79
2024-04-17	Z	MRK	125.67	126.19	124.71	125.37	0.30	6,122,872	52,763	125.20	126.31
2024-04-16	Z	MRK	126.56	126.80	125.03	125.06	-1.13	5,587,332	46,446	122.46	127.21
2024-04-15	Z	MRK	126.69	127.815	125.87	126.14	0.40	6,241,069	51,058	125.75	127.00
2024-04-12	Z	MRK	127.035	127.11	125.10	125.74	-0.43	7,369,884	47,754	125.00	125.92
2024-04-11	Z	MRK	126.55	127.14	125.46	126.15	-0.62	6,187,361	42,829	125.62	128.07
2024-04-10	Z	MRK	125.86	127.00	125.05	126.75	0.03	5,787,732	45,676	126.15	127.10
2024-04-09	Z	MRK	126.58	127.00	125.51	126.71	0.15	4,696,703	41,600	126.01	128.01
2024-04-08	Z	MRK	127.64	127.92	125.88	126.56	-1.40	6,282,172	52,583	126.00	127.98
2024-04-05	Z	MRK	127.65	128.60	127.00	127.99	0.35	5,692,479	46,524	127.09	127.95
2024-04-04	Z	MRK	130.83	130.94	127.335	127.66	-2.13	6,752,983	46,585	127.95	129.63
2024-04-03	Z	MRK	130.35	132.30	129.425	129.90	-0.44	7,740,906	46,426	129.33	131.03
2024-04-02	Z	MRK	130.10	130.76	129.28	130.35	-0.61	6,584,140	45,670	130.12	130.81
2024-04-01	Z	MRK	131.68	131.93	130.11	130.99	-1.02	5,377,627	45,019	130.83	130.99
2024-03-29	Z	MRK	132.00	132.42	131.08	131.95	0.17	0	0	131.97	132.71
2024-03-28	Z	MRK	132.00	132.42	131.08	131.95	0.17	10,189,410	60,035	131.97	132.71
2024-03-27	Z	MRK	132.87	133.10	130.11	131.75	6.281	16,060,053	95,654	132.00	132.50
2024-03-26	Z	MRK	125.78	126.08	124.85	125.52	0.211	8,853,046	46,757	131.55	131.60
2024-03-25	Z	MRK	124.08	125.58	123.77	125.31	1.49	7,605,599	47,589	125.60	125.80
2024-03-22	Z	MRK	123.79	124.49	123.22	123.85	0.24	7,022,498	42,749	123.00	124.97
2024-03-21	Z	MRK	123.69	124.19	123.06	123.62	-0.25	8,156,084	40,792	124.00	124.89
2024-03-20	Z	MRK	121.28	123.91	120.38	123.85	1.642	9,793,306	57,636	123.55	123.90
2024-03-19	Z	MRK	121.44	122.26	120.4275	122.20	0.80	11,696,737	45,386	121.40	122.20
2024-03-18	Z	MRK	121.85	122.51	121.125	121.44	-0.08	8,311,880	46,059	121.35	122.40
2024-03-15	Z	MRK	119.84	121.94	119.23	121.52	1.00	46,477,176	75,095	120.16	124.23
2024-03-14	Z	MRK	121.32	121.32	119.66	120.51	-0.85	10,132,467	62,195	120.67	121.20
2024-03-13	Z	MRK	123.16	123.21	120.80	122.16	-0.51	9,186,073	58,491	122.10	122.66
2024-03-12	Z	MRK	123.00	123.21	121.43	122.66	-0.11	11,621,736	55,473	122.60	123.00
2024-03-11	Z	MRK	124.65	124.65	121.84	122.77	-0.70	7,768,932	56,194	122.40	124.00
2024-03-08	Z	MRK	123.23	124.035	122.06	123.50	-0.46	9,822,673	48,757	122.39	125.00
2024-03-07	Z	MRK	123.36	124.53	122.82	123.99	0.23	8,982,214	49,976	124.11	124.95
2024-03-06	Z	MRK	122.84	124.76	122.51	123.75	0.93	8,251,352	56,255	123.01	125.00
2024-03-05	Z	MRK	124.68	125.04	122.39	122.83	-1.25	8,277,839	56,155	116.00	122.83
2024-03-04	Z	MRK	124.46	126.54	123.29	124.05	-2.94	12,706,011	78,045	123.36	125.00
2024-03-01	Z	MRK	127.212	127.842	126.42	126.96	-0.19	6,023,528	46,097	126.78	127.90
2024-02-29	Z	MRK	128.10	128.8525	127.06	127.15	-1.08	11,245,915	43,899	115.18	128.80
2024-02-28	Z	MRK	129.34	129.40	127.70	128.19	-0.805	5,697,193	42,572	128.15	130.60
2024-02-27	Z	MRK	128.26	129.16	127.80	129.03	0.21	4,780,271	39,008	128.05	129.55
2024-02-26	Z	MRK	129.38	129.70	128.47	128.84	-0.635	5,158,385	40,670	127.00	129.87
2024-02-23	Z	MRK	129.79	130.24	128.86	129.45	0.17	5,177,153	37,284	129.13	129.70
2024-02-22	Z	MRK	128.15	129.72	127.65	129.26	1.14	6,517,376	42,042	129.30	129.90
2024-02-21	Z	MRK	127.44	128.16	126.80	128.12	0.76	4,849,281	35,370	126.55	128.91
2024-02-20	Z	MRK	128.13	129.285	127.205	127.37	-0.42	6,952,763	50,394	127.45	128.58
2024-02-19	Z	MRK	126.50	128.09	126.17	127.79	1.20	0	0	126.55	128.00
2024-02-16	Z	MRK	126.50	128.09	126.17	127.79	1.20	6,266,519	41,044	126.55	128.00
2024-02-15	Z	MRK	125.97	127.23	125.9501	126.54	0.73	5,756,742	41,149	120.00	127.79
2024-02-14	Z	MRK	125.61	126.03	124.82	125.82	0.39	6,622,438	39,090	125.78	126.30
2024-02-13	Z	MRK	125.98	126.858	124.48	125.43	0.15	7,273,400	44,869	124.40	125.50
2024-02-12	Z	MRK	125.00	125.48	124.3995	125.34	-0.11	5,257,496	41,697	124.18	125.50
2024-02-09	Z	MRK	126.22	126.69	125.04	125.45	-1.17	7,891,352	47,628	124.40	127.29
2024-02-08	Z	MRK	127.32	127.48	125.945	126.61	-0.86	6,308,251	40,469	125.73	140.00
2024-02-07	Z	MRK	126.90	128.06	126.50	127.47	0.60	6,742,718	45,394	127.00	127.98
2024-02-06	Z	MRK	126.605	127.52	126.07	126.88	0.695	6,152,976	53,617	126.51	127.35
2024-02-05	Z	MRK	126.98	127.80	125.70	126.18	-0.26	8,027,407	52,464	123.58	126.00
2024-02-02	Z	MRK	126.71	127.555	126.105	126.41	-0.02	10,175,473	62,983	69.00	126.82
2024-02-01	Z	MRK	123.65	126.43	122.77	126.38	5.64	11,650,240	72,139	126.00	126.35
2024-01-31	Z	MRK	122.53	122.85	120.50	120.78	-0.98	10,778,747	58,122	121.05	122.49
2024-01-30	Z	MRK	121.28	121.76	120.18	121.66	0.38	7,469,307	44,184	120.10	125.50
2024-01-29	Z	MRK	121.345	121.4646	120.49	121.28	0.45	9,138,376	51,840	121.10	121.99
2024-01-26	Z	MRK	120.51	121.02	120.08	120.82	0.68	8,300,297	48,097	120.63	120.95
2024-01-25	Z	MRK	118.66	120.18	118.66	120.13	1.295	6,689,809	49,665	115.00	120.13