Indicators

Merck & Co (NY: MRK )

127.51 -0.75 (-0.58%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	69.22	70.64	69.08	69.88	11,500,270	+1.05(+1.53%)
Sep 27, 2019	69.63	69.72	68.55	68.82	8,997,313	-0.81(-1.16%)
Sep 26, 2019	69.41	69.80	68.93	69.63	9,350,848	+0.65(+0.94%)
Sep 25, 2019	69.29	69.75	68.86	68.98	8,481,084	-0.42(-0.60%)
Sep 24, 2019	70.19	70.46	69.22	69.40	10,827,756	-0.63(-0.90%)
Sep 23, 2019	70.48	70.74	70.01	70.03	11,041,730	-0.66(-0.94%)
Sep 20, 2019	70.34	71.28	69.99	70.69	27,361,892	+0.99(+1.42%)
Sep 19, 2019	68.92	69.98	68.80	69.70	8,027,586	+0.79(+1.14%)
Sep 18, 2019	68.62	69.13	68.38	68.92	8,019,109	+0.42(+0.62%)
Sep 17, 2019	68.18	69.31	68.18	68.49	8,513,137	+0.40(+0.59%)
Sep 16, 2019	68.44	68.44	67.81	68.09	7,116,740	-0.48(-0.70%)
Sep 13, 2019	68.87	69.37	68.17	68.57	8,645,790	-0.12(-0.18%)
Sep 12, 2019	68.84	69.33	68.27	68.70	9,739,199	+0.32(+0.47%)
Sep 11, 2019	67.50	68.53	67.31	68.38	12,265,242	+1.01(+1.51%)
Sep 10, 2019	67.94	67.94	65.02	67.36	20,928,022	-1.47(-2.13%)
Sep 09, 2019	71.33	71.35	68.38	68.83	13,932,048	-2.56(-3.58%)
Sep 06, 2019	71.36	71.68	71.17	71.39	8,155,117	+0.39(+0.55%)
Sep 05, 2019	71.45	71.46	70.51	71.00	8,707,381	+0.04(+0.06%)
Sep 04, 2019	71.86	71.88	70.44	70.96	9,121,404	-0.49(-0.69%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.