Indicators

Merck & Co (NY: MRK )

125.37 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	67.07	67.58	65.87	66.46	11,808,315	-0.73(-1.09%)
Jan 28, 2021	66.47	67.70	66.46	67.19	14,352,966	+0.73(+1.10%)
Jan 27, 2021	68.87	69.05	66.26	66.46	17,948,306	-2.74(-3.96%)
Jan 26, 2021	69.98	69.98	69.10	69.20	8,568,752	-0.78(-1.11%)
Jan 25, 2021	69.60	70.01	69.04	69.98	11,014,848	+0.15(+0.21%)
Jan 22, 2021	69.75	70.22	69.64	69.83	10,442,253	-0.17(-0.25%)
Jan 21, 2021	70.55	70.97	69.81	70.00	10,007,165	-1.10(-1.55%)
Jan 20, 2021	71.79	72.05	70.94	71.11	12,271,550	-0.63(-0.88%)
Jan 19, 2021	72.07	72.34	71.28	71.74	9,367,546	-0.16(-0.23%)
Jan 15, 2021	70.57	72.00	70.34	71.90	11,290,533	+1.04(+1.47%)
Jan 14, 2021	71.07	71.39	70.61	70.86	12,575,832	-0.15(-0.21%)
Jan 13, 2021	71.89	71.89	70.90	71.00	11,167,965	-0.65(-0.90%)
Jan 12, 2021	73.40	73.42	71.19	71.65	11,204,301	-1.65(-2.25%)
Jan 11, 2021	72.00	73.82	71.79	73.30	14,925,048	+1.70(+2.37%)
Jan 08, 2021	72.75	72.75	71.19	71.60	10,581,874	-0.85(-1.18%)
Jan 07, 2021	71.19	72.75	70.77	72.45	11,558,579	+1.41(+1.99%)
Jan 06, 2021	69.49	71.35	69.25	71.04	11,640,756	+1.10(+1.58%)
Jan 05, 2021	69.56	70.19	68.91	69.94	12,117,492	+0.12(+0.17%)

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.