Skip to main content

Merck & Co (NY: MRK )

132.02 +0.27 (+0.20%)
Streaming Delayed Price Updated: 3:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 87.35 88.54 86.64 86.89 19,474,036 -1.28(-1.45%)
Jun 29, 2022 87.98 88.62 87.57 88.17 9,083,451 +0.59(+0.67%)
Jun 28, 2022 89.69 89.90 87.18 87.58 14,190,018 -2.40(-2.67%)
Jun 27, 2022 88.83 91.23 88.68 89.98 12,536,995 +1.22(+1.37%)
Jun 24, 2022 88.87 89.39 87.40 88.76 26,492,042 +1.08(+1.23%)
Jun 23, 2022 85.78 87.81 85.36 87.68 15,440,876 +2.71(+3.19%)
Jun 22, 2022 83.91 86.10 83.90 84.97 12,523,960 +1.08(+1.28%)
Jun 21, 2022 82.01 84.21 81.27 83.90 12,381,658 +3.25(+4.03%)
Jun 17, 2022 80.67 81.73 79.48 80.65 34,613,912 -0.26(-0.32%)
Jun 16, 2022 79.84 81.19 79.15 80.91 13,561,760 +0.25(+0.31%)
Jun 15, 2022 80.59 81.36 79.82 80.66 11,915,840 +0.12(+0.15%)
Jun 14, 2022 80.79 81.05 79.93 80.53 11,779,936 +0.18(+0.23%)
Jun 13, 2022 81.02 81.78 80.00 80.35 12,709,451 -2.06(-2.50%)
Jun 10, 2022 82.40 83.23 81.97 82.41 9,374,761 -0.78(-0.93%)
Jun 09, 2022 84.37 84.88 83.11 83.19 7,808,243 -1.40(-1.65%)
Jun 08, 2022 85.63 85.69 84.38 84.59 10,859,922 -0.95(-1.11%)
Jun 07, 2022 85.22 85.85 84.68 85.53 10,835,683 +0.61(+0.71%)
Jun 06, 2022 85.24 85.70 84.79 84.93 8,819,357 -0.07(-0.08%)
Jun 03, 2022 84.83 85.72 84.78 84.99 7,459,483 -0.09(-0.10%)
Jun 02, 2022 86.15 86.16 83.89 85.08 11,706,212 -1.08(-1.25%)
Jun 01, 2022 86.66 86.90 85.12 86.16 11,099,499 -0.84(-0.97%)
May 31, 2022 86.88 87.56 85.90 87.00 24,148,822 -0.99(-1.13%)
May 27, 2022 87.23 88.02 86.73 87.99 10,368,960 +0.73(+0.83%)
May 26, 2022 89.09 89.10 86.02 87.26 18,247,530 -1.36(-1.54%)
May 25, 2022 89.20 89.57 88.05 88.62 11,823,785 -0.84(-0.94%)
May 24, 2022 89.10 89.62 88.45 89.47 9,542,667 +0.77(+0.86%)
May 23, 2022 88.47 89.73 88.29 88.70 9,591,261 +0.26(+0.30%)
May 20, 2022 87.39 88.94 87.39 88.43 12,379,941 +1.38(+1.59%)
May 19, 2022 86.26 87.55 85.91 87.05 11,764,160 -0.01(-0.01%)
May 18, 2022 87.50 88.07 86.75 87.06 13,452,132 -0.85(-0.97%)
May 17, 2022 87.26 89.39 86.51 87.91 18,604,200 +0.64(+0.74%)
May 16, 2022 85.83 87.79 85.72 87.27 14,807,293 +1.81(+2.11%)
May 13, 2022 85.74 86.07 84.38 85.47 10,904,308 -0.40(-0.46%)
May 12, 2022 84.94 85.88 83.53 85.86 15,031,092 +1.55(+1.84%)
May 11, 2022 82.64 85.84 82.64 84.31 17,281,096 +1.30(+1.57%)
May 10, 2022 83.30 84.41 82.50 83.01 13,095,204 +0.16(+0.19%)
May 09, 2022 82.72 83.25 82.16 82.85 12,608,796 -0.71(-0.85%)
May 06, 2022 82.94 84.06 82.70 83.56 12,934,612 +0.36(+0.43%)
May 05, 2022 83.59 83.81 82.27 83.20 10,100,470 -0.48(-0.58%)
May 04, 2022 81.84 83.92 81.64 83.68 11,385,728 +1.34(+1.63%)
May 03, 2022 82.23 83.42 81.70 82.34 8,913,060 -0.52(-0.63%)
May 02, 2022 83.87 83.98 81.89 82.86 12,826,373 -0.98(-1.17%)
Apr 29, 2022 83.81 85.09 83.27 83.84 16,888,194 +0.10(+0.12%)
Apr 28, 2022 81.06 84.48 80.35 83.74 22,316,612 +3.94(+4.94%)
Apr 27, 2022 79.69 80.48 79.03 79.79 11,404,807 -0.07(-0.08%)
Apr 26, 2022 81.07 81.48 79.78 79.86 9,530,411 -0.91(-1.12%)
Apr 25, 2022 79.96 81.12 78.96 80.77 11,183,661 +0.80(+1.00%)
Apr 22, 2022 81.17 81.43 79.88 79.96 8,390,914 -1.55(-1.90%)
Apr 21, 2022 81.69 82.46 80.72 81.52 9,057,908 -0.22(-0.27%)
Apr 20, 2022 80.84 82.07 80.81 81.73 9,222,976 +0.63(+0.78%)
Apr 19, 2022 81.27 81.38 80.47 81.10 8,986,014 -0.26(-0.33%)
Apr 18, 2022 81.69 82.67 81.00 81.36 8,457,406 -0.79(-0.97%)
Apr 14, 2022 81.42 82.73 80.74 82.16 23,374,208 +0.74(+0.91%)
Apr 13, 2022 81.11 81.52 80.19 81.42 13,480,437 +0.47(+0.58%)
Apr 12, 2022 81.30 81.81 80.56 80.95 13,268,177 -0.95(-1.15%)
Apr 11, 2022 83.49 84.59 81.47 81.89 15,212,458 -0.99(-1.20%)
Apr 08, 2022 81.90 83.03 81.90 82.89 12,069,216 +0.83(+1.01%)
Apr 07, 2022 81.06 82.35 80.31 82.05 13,861,970 +1.73(+2.15%)
Apr 06, 2022 79.75 80.88 79.52 80.32 14,729,075 +1.18(+1.49%)
Apr 05, 2022 79.09 80.76 78.94 79.14 12,738,360 +0.22(+0.28%)
Apr 04, 2022 78.93 79.30 78.21 78.92 9,563,065 -0.03(-0.04%)
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.