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 (%)
Dec 29, 2023	108.30	108.55	108.10	108.33	5,926,595	+0.25(+0.23%)
Dec 28, 2023	107.62	108.37	107.45	108.08	5,565,608	+0.78(+0.73%)
Dec 27, 2023	106.63	107.39	106.33	107.30	5,422,908	+0.35(+0.32%)
Dec 26, 2023	106.82	107.41	106.54	106.95	4,757,720	-0.07(-0.06%)
Dec 22, 2023	106.47	107.38	106.16	107.02	6,066,938	+1.30(+1.23%)
Dec 21, 2023	105.12	105.94	104.68	105.72	5,958,609	+1.02(+0.98%)
Dec 20, 2023	106.47	106.47	104.58	104.70	8,306,742	-1.12(-1.06%)
Dec 19, 2023	105.38	108.54	104.78	105.82	8,103,409	+0.45(+0.42%)
Dec 18, 2023	105.49	106.53	104.96	105.37	14,800,619	+0.92(+0.89%)
Dec 15, 2023	104.23	105.60	103.60	104.45	26,563,322	-0.77(-0.73%)
Dec 14, 2023	106.01	106.53	104.48	105.21	10,788,979	-0.46(-0.43%)
Dec 13, 2023	102.76	105.67	102.57	105.67	11,135,511	+2.71(+2.64%)
Dec 12, 2023	103.08	103.38	102.03	102.96	8,040,150	-0.01(-0.01%)
Dec 11, 2023	103.44	104.05	102.18	102.97	7,530,995	+0.61(+0.60%)
Dec 08, 2023	102.39	102.61	101.27	102.36	7,632,923	-0.13(-0.12%)
Dec 07, 2023	104.16	104.18	102.33	102.48	9,732,653	-1.73(-1.66%)
Dec 06, 2023	104.82	105.14	104.01	104.21	10,090,502	-0.59(-0.56%)
Dec 05, 2023	103.51	104.97	102.78	104.80	10,935,191	+1.16(+1.11%)
Dec 04, 2023	102.33	103.96	102.33	103.65	10,308,093	+1.58(+1.55%)

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.