Indicators

Merck & Co (NY: MRK )

129.55 -0.83 (-0.64%)

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	83.77	85.05	83.23	83.80	16,896,190	+0.10(+0.12%)
Apr 28, 2022	81.02	84.44	80.31	83.70	22,327,180	+3.94(+4.94%)
Apr 27, 2022	79.65	80.44	78.99	79.76	11,410,208	-0.07(-0.08%)
Apr 26, 2022	81.03	81.44	79.74	79.82	9,534,925	-0.91(-1.12%)
Apr 25, 2022	79.93	81.08	78.93	80.73	11,188,958	+0.80(+1.00%)
Apr 22, 2022	81.13	81.39	79.84	79.93	8,394,887	-1.55(-1.90%)
Apr 21, 2022	81.65	82.42	80.68	81.48	9,062,197	-0.22(-0.27%)
Apr 20, 2022	80.81	82.03	80.77	81.69	9,227,344	+0.63(+0.78%)
Apr 19, 2022	81.23	81.34	80.43	81.06	8,990,269	-0.26(-0.33%)
Apr 18, 2022	81.66	82.63	80.96	81.33	8,461,411	-0.79(-0.97%)
Apr 14, 2022	81.38	82.69	80.70	82.12	23,385,276	+0.74(+0.91%)
Apr 13, 2022	81.07	81.49	80.15	81.38	13,486,821	+0.47(+0.58%)
Apr 12, 2022	81.26	81.77	80.52	80.91	13,274,461	-0.94(-1.15%)
Apr 11, 2022	83.45	84.55	81.43	81.85	15,219,662	-0.99(-1.20%)
Apr 08, 2022	81.86	82.99	81.86	82.85	12,074,932	+0.83(+1.01%)
Apr 07, 2022	81.02	82.31	80.28	82.02	13,868,535	+1.73(+2.15%)
Apr 06, 2022	79.71	80.84	79.48	80.29	14,736,050	+1.18(+1.49%)
Apr 05, 2022	79.05	80.72	78.91	79.10	12,744,392	+0.22(+0.28%)
Apr 04, 2022	78.90	79.27	78.17	78.89	9,567,594	-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.