Merck & Co (NY: MRK )

83.38 USD +1.21 (+1.47%)
Official Closing Price Updated: 7:58 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 81.84 83.50 81.56 83.38 9,734,689 +1.21(+1.47%)
Jan 14, 2021 82.42 82.79 81.88 82.17 10,844,556 -0.17(-0.21%)
Jan 13, 2021 83.37 83.37 82.22 82.34 9,630,505 -0.75(-0.90%)
Jan 12, 2021 85.12 85.14 82.55 83.09 9,661,839 -1.91(-2.25%)
Jan 11, 2021 83.50 85.60 83.25 85.00 12,870,362 +1.97(+2.37%)
Jan 08, 2021 84.37 84.37 82.55 83.03 9,125,100 -0.99(-1.18%)
Jan 07, 2021 82.55 84.37 82.07 84.02 9,967,345 +1.64(+1.99%)
Jan 06, 2021 80.58 82.74 80.31 82.38 10,038,209 +1.28(+1.58%)
Jan 05, 2021 80.67 81.39 79.91 81.10 10,449,314 +0.14(+0.17%)
Jan 04, 2021 82.00 82.09 79.88 80.96 10,019,159 -0.84(-1.03%)
Dec 31, 2020 81.80 81.80 81.80 5,660,767 +1.21(+1.50%)
Dec 30, 2020 81.66 81.73 80.54 80.59 5,660,767 -0.83(-1.02%)
Dec 29, 2020 80.80 81.59 80.76 81.42 5,443,163 +0.97(+1.21%)
Dec 28, 2020 80.65 81.14 80.13 80.45 4,583,420 +0.31(+0.39%)
Dec 24, 2020 80.00 80.43 79.87 80.14 2,822,000 +0.38(+0.48%)
Dec 23, 2020 79.59 80.43 79.57 79.76 5,775,355 +0.34(+0.43%)
Dec 22, 2020 78.99 79.99 78.24 79.42 8,638,227 +0.13(+0.16%)
Dec 21, 2020 78.80 79.33 77.74 79.29 10,628,860 -0.24(-0.30%)
Dec 18, 2020 79.71 80.18 78.45 79.53 31,642,800 -0.29(-0.36%)
Dec 17, 2020 80.39 80.56 79.68 79.82 11,172,404 -0.01(-0.01%)
Dec 16, 2020 80.28 80.75 79.65 79.83 9,051,555 -0.65(-0.81%)
Dec 15, 2020 80.50 81.04 80.00 80.48 9,625,789 +0.16(+0.20%)
Dec 14, 2020 82.63 83.08 80.04 80.32 12,535,539 -2.64(-3.18%)
Dec 11, 2020 82.85 83.42 82.52 82.96 7,613,700 -0.03(-0.04%)
Dec 10, 2020 83.66 83.94 82.72 82.99 7,010,794 -0.48(-0.58%)
Dec 09, 2020 83.47 83.88 82.54 83.47 6,838,855 +0.29(+0.35%)
Dec 08, 2020 82.29 83.74 82.26 83.18 8,267,272 +0.67(+0.81%)
Dec 07, 2020 82.06 83.47 82.05 82.51 8,406,123 +0.57(+0.70%)
Dec 04, 2020 81.14 81.96 81.11 81.94 8,255,300 +0.49(+0.60%)
Dec 03, 2020 81.94 81.97 80.82 81.45 6,759,711 -0.38(-0.46%)
Dec 02, 2020 81.97 82.74 81.29 81.83 6,833,842 +0.28(+0.34%)
Dec 01, 2020 80.96 82.46 80.82 81.55 9,700,915 +1.16(+1.44%)
Nov 30, 2020 80.00 80.54 79.41 80.39 13,835,037 +0.53(+0.66%)
Nov 27, 2020 80.30 80.68 79.56 79.86 5,386,000 -0.20(-0.25%)
Nov 25, 2020 80.14 80.46 79.60 80.06 5,747,700 -0.08(-0.10%)
Nov 24, 2020 80.02 80.89 79.67 80.14 12,205,031 -0.14(-0.17%)
Nov 23, 2020 80.61 81.16 79.38 80.28 9,051,724 -0.17(-0.21%)
Nov 20, 2020 80.47 80.81 79.73 80.45 8,031,400 +0.06(+0.07%)
Nov 19, 2020 80.77 80.77 79.33 80.39 6,712,873 +0.14(+0.17%)
Nov 18, 2020 81.43 81.97 80.23 80.25 8,279,317 -1.25(-1.53%)
Nov 17, 2020 81.06 81.96 80.41 81.50 9,072,548 +1.32(+1.65%)
Nov 16, 2020 81.41 81.89 79.70 80.18 9,050,255 -0.91(-1.12%)
Nov 13, 2020 80.24 81.85 79.72 81.09 7,343,200 +1.23(+1.54%)
Nov 12, 2020 80.55 81.00 79.03 79.86 7,123,351 -1.20(-1.48%)
Nov 11, 2020 81.80 81.87 80.59 81.06 5,476,596 -0.05(-0.06%)
Nov 10, 2020 81.78 82.03 81.01 81.11 8,198,401 +0.61(+0.76%)
Nov 09, 2020 84.78 85.17 80.35 80.50 10,666,840 +0.14(+0.17%)
Nov 06, 2020 79.45 81.14 79.45 80.36 6,627,400 -0.10(-0.12%)
Nov 05, 2020 82.06 82.90 80.44 80.46 8,851,196 -0.16(-0.20%)
Nov 04, 2020 79.94 82.89 79.54 80.62 14,053,832 +3.70(+4.81%)
Nov 03, 2020 77.47 78.23 76.76 76.92 7,338,924 +0.21(+0.27%)
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.