Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	78.33	78.78	77.42	77.53	13,202,744	-0.33(-0.42%)
Mar 30, 2022	77.33	78.14	77.16	77.86	9,870,556	+0.78(+1.02%)
Mar 29, 2022	77.16	77.25	76.29	77.07	7,829,172	+0.34(+0.44%)
Mar 28, 2022	76.88	77.16	76.28	76.73	7,484,292	-0.12(-0.16%)
Mar 25, 2022	76.15	76.89	76.02	76.86	7,541,845	+0.88(+1.16%)
Mar 24, 2022	75.63	76.22	75.33	75.98	8,048,328	+0.64(+0.85%)
Mar 23, 2022	74.93	76.14	74.86	75.33	8,964,189	+0.41(+0.54%)
Mar 22, 2022	74.90	75.38	74.42	74.93	10,629,674	+0.23(+0.30%)
Mar 21, 2022	75.28	76.02	74.56	74.70	11,089,449	-0.05(-0.06%)
Mar 18, 2022	74.82	75.34	74.30	74.75	22,293,784	+0.16(+0.22%)
Mar 17, 2022	73.84	74.99	73.76	74.59	10,878,507	+0.77(+1.05%)
Mar 16, 2022	74.61	74.75	73.37	73.81	11,586,768	-0.49(-0.66%)
Mar 15, 2022	73.40	74.65	73.13	74.30	12,067,995	+0.81(+1.11%)
Mar 14, 2022	73.61	74.27	73.05	73.49	10,673,637	+0.20(+0.27%)
Mar 11, 2022	73.35	74.57	73.24	73.29	10,063,143	+0.35(+0.47%)
Mar 10, 2022	72.70		72.43	72.95	9,579,124	+0.09(+0.13%)
Mar 09, 2022	72.69	73.26	72.16	72.85	10,404,612	+0.79(+1.09%)
Mar 08, 2022	72.35	73.13	71.70	72.07	10,873,573	-0.73(-1.00%)
Mar 07, 2022	72.12	73.32	71.25	72.80	14,956,354	-0.09(-0.13%)
Mar 04, 2022	71.81	72.92	71.20	72.89	13,045,355	+0.64(+0.88%)
Mar 03, 2022	71.90	72.62	71.56	72.25	8,743,132	+0.45(+0.63%)
Mar 02, 2022	71.47	72.32	71.23	71.80	10,353,374	+0.31(+0.43%)

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.

Merck & Co (NY: MRK )

Historical Prices

Sections

Services

Follow Us