Skip to main content

Merck & Co (NY: MRK )

131.47 -0.28 (-0.21%)
Streaming Delayed Price Updated: 10:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 72.25 72.63 71.76 71.78 6,427,452 -0.47(-0.65%)
Dec 30, 2021 72.23 72.69 72.09 72.25 6,253,877 +0.18(+0.25%)
Dec 29, 2021 71.93 72.28 71.62 72.07 6,326,631 +0.13(+0.18%)
Dec 28, 2021 71.81 72.25 71.38 71.94 6,115,179 +0.22(+0.31%)
Dec 27, 2021 71.18 71.74 70.96 71.71 6,763,936 +0.79(+1.11%)
Dec 23, 2021 71.46 71.46 70.57 70.92 10,565,356 -0.40(-0.56%)
Dec 22, 2021 70.65 71.70 70.36 71.33 9,876,583 +0.58(+0.82%)
Dec 21, 2021 71.41 71.44 70.13 70.75 15,956,327 -0.81(-1.14%)
Dec 20, 2021 70.90 71.64 70.19 71.56 12,617,024 +0.67(+0.95%)
Dec 17, 2021 71.70 72.81 70.71 70.89 30,040,762 -0.21(-0.29%)
Dec 16, 2021 70.71 71.67 70.49 71.09 17,721,808 +0.58(+0.82%)
Dec 15, 2021 69.03 70.60 69.03 70.51 15,227,027 +1.47(+2.13%)
Dec 14, 2021 67.77 69.34 67.58 69.04 20,231,804 +0.93(+1.36%)
Dec 13, 2021 67.14 68.14 66.77 68.11 18,844,062 +0.74(+1.10%)
Dec 10, 2021 67.84 67.94 67.03 67.37 12,286,593 -0.22(-0.33%)
Dec 09, 2021 68.13 68.24 67.44 67.60 12,865,288 -0.32(-0.48%)
Dec 08, 2021 67.30 68.10 66.87 67.92 15,445,210 +0.86(+1.29%)
Dec 07, 2021 66.83 67.47 66.33 67.06 18,998,810 -1.06(-1.55%)
Dec 06, 2021 68.00 68.51 67.54 68.11 14,557,467 +0.07(+0.11%)
Dec 03, 2021 68.74 68.88 67.41 68.04 15,638,996 -0.51(-0.74%)
Dec 02, 2021 69.01 69.37 68.00 68.55 16,530,266 -0.51(-0.74%)
Dec 01, 2021 70.07 71.35 69.01 69.06 23,106,462 -0.44(-0.63%)
Nov 30, 2021 69.35 69.61 68.61 69.50 32,433,806 +0.02(+0.03%)
Nov 29, 2021 70.90 71.90 68.65 69.48 36,847,172 -3.96(-5.39%)
Nov 26, 2021 73.04 74.15 71.54 73.44 19,425,758 -2.89(-3.79%)
Nov 24, 2021 76.82 76.91 76.04 76.33 9,201,942 -0.48(-0.63%)
Nov 23, 2021 75.60 77.55 75.46 76.82 13,075,645 +1.08(+1.42%)
Nov 22, 2021 75.15 76.14 74.72 75.74 11,727,664 +0.87(+1.16%)
Nov 19, 2021 76.42 76.77 74.79 74.87 18,954,428 -2.18(-2.83%)
Nov 18, 2021 76.35 77.13 76.09 77.05 10,599,576 +0.42(+0.54%)
Nov 17, 2021 78.27 78.55 76.62 76.63 11,075,195 -1.40(-1.80%)
Nov 16, 2021 77.62 78.57 77.23 78.03 11,204,424 +0.39(+0.50%)
Nov 15, 2021 78.07 78.10 77.38 77.64 7,646,230 -0.29(-0.37%)
Nov 12, 2021 77.78 78.11 77.05 77.93 8,845,940 -0.02(-0.02%)
Nov 11, 2021 77.86 78.17 77.49 77.95 6,206,707 +0.01(+0.01%)
Nov 10, 2021 77.29 77.95 77.94 10,617,190 +1.75(+2.30%)
Nov 09, 2021 77.58 77.64 75.99 76.19 11,324,546 -0.51(-0.67%)
Nov 08, 2021 74.60 76.89 74.11 76.71 20,104,952 +0.99(+1.31%)
Nov 05, 2021 76.34 77.93 75.47 75.71 40,554,288 -8.28(-9.86%)
Nov 04, 2021 83.84 84.80 82.82 84.00 21,045,600 +1.73(+2.10%)
Nov 03, 2021 82.36 82.94 81.84 82.27 11,730,398 -0.32(-0.38%)
Nov 02, 2021 81.85 83.89 81.16 82.59 15,823,650 +1.09(+1.34%)
Nov 01, 2021 81.69 81.79 80.98 81.49 11,794,631 -0.19(-0.24%)
Oct 29, 2021 80.24 82.07 79.94 81.69 20,133,994 +1.39(+1.73%)
Oct 28, 2021 77.36 80.58 77.16 80.30 31,113,262 +4.65(+6.14%)
Oct 27, 2021 76.52 76.44 75.43 75.65 9,122,496 -0.66(-0.86%)
Oct 26, 2021 75.98 76.31 10,084,150 +0.55(+0.72%)
Oct 25, 2021 75.17 75.82 74.17 75.76 10,091,304 +0.47(+0.63%)
Oct 22, 2021 75.29 75.59 75.04 75.29 8,131,161 -0.02(-0.02%)
Oct 21, 2021 75.25 75.39 74.48 75.30 10,661,766 +0.09(+0.12%)
Oct 20, 2021 73.59 75.38 73.58 75.21 12,376,174 +1.47(+1.99%)
Oct 19, 2021 73.04 73.77 72.47 73.75 16,784,624 +2.17(+3.03%)
Oct 18, 2021 73.05 73.05 71.54 71.58 14,090,464 -1.09(-1.51%)
Oct 15, 2021 72.55 73.35 72.35 72.67 13,869,016 +0.00(+0.00%)
Oct 14, 2021 73.26 73.91 72.35 72.67 15,742,014 -0.58(-0.79%)
Oct 13, 2021 73.84 73.90 73.09 73.25 10,377,106 -0.59(-0.80%)
Oct 12, 2021 74.39 74.39 73.52 73.84 11,834,230 -0.32(-0.43%)
Oct 11, 2021 75.74 74.80 74.10 74.15 12,153,217 -0.65(-0.87%)
Oct 08, 2021 75.77 75.89 74.71 74.80 13,065,574 -1.22(-1.60%)
Oct 07, 2021 75.65 76.70 75.17 76.02 15,290,854 +1.19(+1.59%)
Oct 06, 2021 75.61 75.78 74.36 74.83 18,972,894 -0.87(-1.15%)
Oct 05, 2021 76.80 77.36 75.43 75.70 31,229,860 -1.39(-1.81%)
Oct 04, 2021 78.09 78.45 76.46 77.10 57,708,888 +1.58(+2.09%)
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.