Skip to main content

Merck & Co (NY: MRK )

118.94 +0.65 (+0.55%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 65.74 66.07 65.55 65.62 15,418,487 -0.03(-0.04%)
May 27, 2021 67.02 67.10 65.62 65.65 19,501,220 -1.13(-1.70%)
May 26, 2021 67.06 67.25 66.56 66.78 10,771,690 -0.23(-0.35%)
May 25, 2021 68.31 68.53 66.98 67.02 15,813,389 -1.32(-1.94%)
May 24, 2021 68.77 68.88 68.28 68.34 9,641,217 -0.13(-0.19%)
May 21, 2021 69.12 69.47 68.38 68.47 11,987,938 -0.42(-0.60%)
May 20, 2021 68.25 69.17 68.23 68.88 8,104,375 +0.26(+0.38%)
May 19, 2021 68.25 68.66 67.41 68.63 10,077,292 -0.02(-0.03%)
May 18, 2021 68.61 69.01 68.22 68.64 8,764,990 -0.42(-0.61%)
May 17, 2021 68.03 69.33 67.96 69.07 13,827,038 +1.37(+2.02%)
May 14, 2021 68.37 68.44 67.64 67.70 9,129,022 -0.35(-0.51%)
May 13, 2021 67.35 68.31 67.13 68.05 11,952,258 +0.60(+0.88%)
May 12, 2021 67.20 67.91 66.92 67.45 14,762,740 +0.47(+0.70%)
May 11, 2021 67.30 68.02 66.71 66.98 13,405,162 -0.61(-0.91%)
May 10, 2021 68.16 68.47 67.60 67.60 12,070,667 -0.21(-0.31%)
May 07, 2021 67.46 68.02 67.35 67.80 13,503,564 +0.54(+0.81%)
May 06, 2021 66.97 67.32 66.31 67.26 14,202,808 +0.07(+0.10%)
May 05, 2021 66.39 67.22 65.50 67.19 18,544,852 +1.48(+2.25%)
May 04, 2021 65.79 66.13 65.31 65.71 11,496,211 +0.01(+0.01%)
May 03, 2021 64.22 65.74 64.18 65.70 13,839,717 +1.28(+1.99%)
Apr 30, 2021 63.63 64.92 63.54 64.42 19,919,712 +0.71(+1.11%)
Apr 29, 2021 65.29 65.50 63.00 63.71 33,760,024 -2.95(-4.42%)
Apr 28, 2021 67.11 67.48 66.46 66.66 12,829,918 -0.23(-0.35%)
Apr 27, 2021 66.95 67.40 66.77 66.90 10,036,481 -0.15(-0.22%)
Apr 26, 2021 67.29 67.37 66.84 67.04 8,644,399 -0.30(-0.45%)
Apr 23, 2021 67.33 67.62 66.98 67.35 9,489,135 -0.07(-0.10%)
Apr 22, 2021 68.24 68.37 67.07 67.41 14,709,718 -1.10(-1.60%)
Apr 21, 2021 68.25 68.74 68.03 68.51 13,039,488 +0.57(+0.84%)
Apr 20, 2021 67.22 68.44 67.17 67.94 12,147,087 +0.79(+1.17%)
Apr 19, 2021 67.19 67.27 66.56 67.16 9,418,694 +0.16(+0.25%)
Apr 16, 2021 66.76 67.23 66.42 66.99 13,807,214 +0.70(+1.06%)
Apr 15, 2021 65.76 66.87 65.76 66.29 16,044,412 +0.22(+0.34%)
Apr 14, 2021 65.98 66.40 65.74 66.07 9,286,049 -0.03(-0.04%)
Apr 13, 2021 65.69 66.38 65.61 66.09 9,518,626 +0.18(+0.28%)
Apr 12, 2021 66.04 66.24 65.70 65.91 11,001,471 -0.08(-0.12%)
Apr 09, 2021 65.30 66.05 65.22 65.99 9,023,328 +0.71(+1.09%)
Apr 08, 2021 65.79 66.07 65.10 65.28 13,249,189 -0.54(-0.83%)
Apr 07, 2021 65.79 66.07 65.47 65.82 9,897,732 +0.29(+0.44%)
Apr 06, 2021 66.51 66.53 65.41 65.54 14,779,581 -1.05(-1.57%)
Apr 05, 2021 67.03 67.37 66.39 66.58 10,844,186 -0.08(-0.12%)
Apr 01, 2021 66.72 66.98 66.42 66.66 10,064,917 +0.00(+0.00%)
Mar 31, 2021 66.67 67.17 66.27 66.66 15,004,537 +0.11(+0.17%)
Mar 30, 2021 67.45 67.52 66.40 66.55 11,169,262 -1.16(-1.71%)
Mar 29, 2021 66.86 67.92 66.73 67.71 12,631,982 +0.79(+1.18%)
Mar 26, 2021 65.85 66.99 65.59 66.92 11,464,534 +1.14(+1.74%)
Mar 25, 2021 66.08 66.25 65.12 65.78 11,806,382 -0.15(-0.22%)
Mar 24, 2021 65.78 66.31 65.64 65.93 10,078,991 -0.03(-0.04%)
Mar 23, 2021 66.66 66.86 65.75 65.95 12,856,100 -1.07(-1.60%)
Mar 22, 2021 65.55 67.45 65.32 67.03 12,526,519 +0.00(+0.00%)
Mar 19, 2021 66.80 67.67 65.74 67.03 64,248,944 +0.21(+0.31%)
Mar 18, 2021 66.81 67.61 66.77 66.82 15,750,134 -0.03(-0.04%)
Mar 17, 2021 66.35 67.02 65.69 66.84 19,347,026 +0.42(+0.64%)
Mar 16, 2021 65.97 66.73 65.84 66.42 17,320,998 +0.50(+0.76%)
Mar 15, 2021 65.16 66.20 64.92 65.92 19,869,406 +1.41(+2.19%)
Mar 12, 2021 64.02 64.76 63.98 64.51 12,682,940 +0.51(+0.80%)
Mar 11, 2021 64.22 64.62 63.96 64.00 14,683,192 -0.11(-0.17%)
Mar 10, 2021 64.18 64.51 63.54 64.11 14,269,636 +0.53(+0.84%)
Mar 09, 2021 63.94 64.71 63.57 63.58 15,778,961 -0.03(-0.04%)
Mar 08, 2021 63.78 64.80 62.94 63.60 17,117,802 +0.89(+1.42%)
Mar 05, 2021 62.09 62.95 61.75 62.71 13,620,784 +0.82(+1.33%)
Mar 04, 2021 62.57 62.88 61.49 61.89 17,752,426 -0.97(-1.54%)
Mar 03, 2021 62.22 63.23 62.10 62.86 15,507,392 +0.39(+0.62%)
Mar 02, 2021 62.46 63.02 62.09 62.47 17,839,992 +0.40(+0.65%)
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.