Skip to main content
You have permission to edit this article.
Edit

Merck & Co (NY: MRK )

108.52 -0.32 (-0.29%)
Streaming Delayed Price Updated: 2:42 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 108.00 109.06 107.55 108.84 9,352,401 +0.39(+0.36%)
Nov 28, 2022 107.13 108.90 107.12 108.45 9,524,584 +0.95(+0.88%)
Nov 25, 2022 106.56 107.50 106.56 107.50 3,188,483 +0.68(+0.64%)
Nov 23, 2022 106.75 107.30 106.30 106.82 5,750,055 -0.08(-0.07%)
Nov 22, 2022 106.13 107.10 106.05 106.90 8,295,737 +1.29(+1.22%)
Nov 21, 2022 105.00 105.87 104.23 105.61 8,898,427 +1.38(+1.32%)
Nov 18, 2022 102.63 104.60 102.63 104.23 11,626,303 +1.92(+1.88%)
Nov 17, 2022 100.41 102.35 100.27 102.31 8,500,977 +2.38(+2.38%)
Nov 16, 2022 99.58 100.80 99.49 99.93 8,757,694 +0.33(+0.33%)
Nov 15, 2022 100.40 100.74 98.71 99.60 7,965,393 -0.75(-0.75%)
Nov 14, 2022 98.70 101.69 98.70 100.35 9,067,367 +2.39(+2.44%)
Nov 11, 2022 100.53 100.81 97.33 97.96 13,342,843 -3.93(-3.86%)
Nov 10, 2022 102.70 102.79 100.60 101.89 9,554,452 +0.30(+0.30%)
Nov 09, 2022 101.30 103.76 101.28 101.59 10,602,442 +0.09(+0.09%)
Nov 08, 2022 100.07 101.97 99.53 101.50 8,503,384 +1.43(+1.43%)
Nov 07, 2022 98.50 100.36 97.67 100.07 8,644,557 +0.87(+0.88%)
Nov 04, 2022 99.00 99.38 97.96 99.20 8,877,595 +0.45(+0.46%)
Nov 03, 2022 99.00 99.24 98.00 98.75 9,912,171 -0.65(-0.65%)
Nov 02, 2022 99.65 99.40 9,506,408 -0.36(-0.36%)
Nov 01, 2022 100.65 101.07 98.94 99.76 11,079,232 -1.44(-1.42%)
Oct 31, 2022 99.95 101.36 99.31 101.20 11,046,435 +0.43(+0.43%)
Oct 28, 2022 100.24 101.14 98.55 100.77 11,227,996 +1.03(+1.03%)
Oct 27, 2022 99.84 101.50 99.50 99.74 12,218,283 +1.33(+1.35%)
Oct 26, 2022 98.29 99.28 98.00 98.41 10,375,931 +0.70(+0.72%)
Oct 25, 2022 96.86 98.29 96.35 97.71 8,747,483 +0.34(+0.35%)
Oct 24, 2022 96.45 98.42 96.27 97.37 11,414,247 +1.70(+1.78%)
Oct 21, 2022 92.84 95.96 92.64 95.67 10,325,675 +2.73(+2.94%)
Oct 20, 2022 93.20 93.40 92.36 92.94 7,626,691 -0.32(-0.34%)
Oct 19, 2022 94.91 94.91 93.10 93.26 8,546,246 -1.35(-1.43%)
Oct 18, 2022 94.42 95.32 94.02 94.61 9,530,137 +0.49(+0.52%)
Oct 17, 2022 92.84 94.37 92.45 94.12 12,139,750 +1.94(+2.10%)
Oct 14, 2022 92.27 93.36 91.74 92.18 9,847,778 -0.31(-0.34%)
Oct 13, 2022 89.50 92.72 89.27 92.49 9,407,038 +2.07(+2.29%)
Oct 12, 2022 91.25 91.72 90.36 90.42 8,521,775 -0.63(-0.69%)
Oct 11, 2022 90.43 91.98 90.20 91.05 9,743,555 +0.57(+0.63%)
Oct 10, 2022 89.93 91.59 89.71 90.48 14,484,918 +2.88(+3.29%)
Oct 07, 2022 87.88 88.30 87.11 87.60 8,837,423 +0.16(+0.18%)
Oct 06, 2022 87.76 88.01 87.23 87.44 8,054,947 -0.95(-1.07%)
Oct 05, 2022 88.58 88.78 88.02 88.39 6,115,542 +0.00(+0.00%)
Oct 04, 2022 87.54 88.65 87.00 88.39 7,372,783 +0.84(+0.96%)
Oct 03, 2022 86.72 87.90 86.02 87.55 9,186,988 +1.43(+1.66%)
Sep 30, 2022 87.25 87.62 86.10 86.12 9,035,625 -0.52(-0.60%)
Sep 29, 2022 87.00 87.42 86.23 86.64 6,601,343 -0.14(-0.16%)
Sep 28, 2022 86.99 87.25 86.20 86.78 6,840,072 +0.94(+1.10%)
Sep 27, 2022 86.82 87.63 85.67 85.84 6,541,129 -0.34(-0.39%)
Sep 26, 2022 86.12 86.71 85.29 86.18 8,841,162 -0.60(-0.69%)
Sep 23, 2022 87.40 88.01 86.09 86.78 9,038,536 -0.73(-0.83%)
Sep 22, 2022 84.55 88.15 84.55 87.51 12,329,703 +2.98(+3.53%)
Sep 21, 2022 86.25 86.50 84.52 84.53 7,190,346 -1.47(-1.71%)
Sep 20, 2022 86.07 86.45 85.59 86.00 5,454,254 -0.64(-0.74%)
Sep 19, 2022 86.85 86.94 85.64 86.64 7,748,255 -1.08(-1.23%)
Sep 16, 2022 86.60 87.87 86.40 87.72 14,842,490 +0.97(+1.12%)
Sep 15, 2022 87.15 87.43 86.20 86.75 8,006,527 -0.20(-0.23%)
Sep 14, 2022 87.00 87.64 86.38 86.95 9,439,736 +1.36(+1.59%)
Sep 13, 2022 86.62 86.90 85.42 85.59 7,710,966 -1.86(-2.13%)
Sep 12, 2022 87.43 88.45 87.12 87.45 6,402,145 +0.81(+0.94%)
Sep 09, 2022 86.89 87.46 86.57 86.64 7,541,664 -0.08(-0.09%)
Sep 08, 2022 85.81 86.75 85.44 86.72 8,174,770 +0.55(+0.63%)
Sep 07, 2022 85.87 86.30 84.39 86.18 6,171,017 +0.45(+0.52%)
Sep 06, 2022 85.89 86.57 85.47 85.73 8,310,632 +0.19(+0.22%)
Sep 02, 2022 86.54 87.07 85.19 85.54 7,066,134 -0.91(-1.06%)
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.