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 28, 2018	57.17	57.55	57.11	57.34	8,423,084	+0.18(+0.31%)
Sep 27, 2018	56.85	57.54	56.65	57.17	7,454,906	+0.32(+0.55%)
Sep 26, 2018	57.34	57.51	56.73	56.85	8,571,013	-0.26(-0.45%)
Sep 25, 2018	57.27	57.70	57.00	57.11	7,992,048	-0.11(-0.18%)
Sep 24, 2018	57.33	57.64	57.09	57.22	7,965,372	-0.26(-0.45%)
Sep 21, 2018	57.32	57.86	57.32	57.47	21,071,442	+0.26(+0.45%)
Sep 20, 2018	56.87	57.26	56.62	57.22	7,596,382	+0.65(+1.14%)
Sep 19, 2018	56.71	57.05	56.29	56.57	9,827,658	-0.36(-0.62%)
Sep 18, 2018	56.92	57.31	56.50	56.92	8,412,873	+0.00(+0.00%)
Sep 17, 2018	56.46	56.96	56.30	56.92	8,285,119	+0.36(+0.63%)
Sep 14, 2018	57.18	57.18	56.31	56.57	9,198,862	-0.30(-0.53%)
Sep 13, 2018	56.33	56.96	55.86	56.87	12,722,229	+0.78(+1.39%)
Sep 12, 2018	55.72	56.22	55.49	56.09	7,585,238	+0.63(+1.13%)
Sep 11, 2018	56.04	56.04	55.45	55.46	7,243,349	-0.39(-0.69%)
Sep 10, 2018	56.20	56.67	55.82	55.85	9,052,348	-0.09(-0.16%)
Sep 07, 2018	55.53	56.02	55.28	55.94	11,851,456	+0.23(+0.42%)
Sep 06, 2018	55.37	55.83	55.25	55.70	12,003,689	+0.61(+1.11%)
Sep 05, 2018	54.56	55.15	54.52	55.09	7,920,435	+0.54(+0.99%)

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.