Skip to main content

Merck & Co (NY: MRK )

92.91 +0.59 (+0.64%)
Streaming Delayed Price Updated: 10:03 AM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 90.79 92.87 90.68 92.32 13,997,654 +1.91(+2.11%)
May 13, 2022 90.70 91.05 89.26 90.41 10,308,078 -0.42(-0.46%)
May 12, 2022 89.85 90.85 88.36 90.83 14,209,216 +1.64(+1.84%)
May 11, 2022 87.42 90.81 87.42 89.19 16,336,193 +1.38(+1.57%)
May 10, 2022 88.12 89.29 87.27 87.81 12,379,179 +0.17(+0.19%)
May 09, 2022 87.50 88.06 86.91 87.64 11,919,367 -0.75(-0.85%)
May 06, 2022 87.74 88.92 87.48 88.39 12,227,387 +0.38(+0.43%)
May 05, 2022 88.42 88.66 87.03 88.01 9,548,193 -0.51(-0.58%)
May 04, 2022 86.57 88.77 86.36 88.52 10,763,199 +1.42(+1.63%)
May 03, 2022 86.99 88.24 86.43 87.10 8,425,708 -0.55(-0.63%)
May 02, 2022 88.72 88.84 86.63 87.65 12,125,049 -1.04(-1.17%)
Apr 29, 2022 88.66 90.01 88.08 88.69 15,964,774 +0.11(+0.12%)
Apr 28, 2022 85.75 89.36 85.00 88.58 21,096,376 +4.17(+4.94%)
Apr 27, 2022 84.30 85.13 83.60 84.41 10,781,211 -0.07(-0.08%)
Apr 26, 2022 85.76 86.19 84.39 84.48 9,009,323 -0.96(-1.12%)
Apr 25, 2022 84.59 85.81 83.53 85.44 10,572,157 +0.85(+1.00%)
Apr 22, 2022 85.86 86.14 84.50 84.59 7,932,112 -1.64(-1.90%)
Apr 21, 2022 86.41 87.22 86.23 8,562,636 -0.23(-0.27%)
Apr 20, 2022 85.52 86.82 85.48 86.46 8,718,679 +0.67(+0.78%)
Apr 19, 2022 85.97 86.09 85.12 85.79 8,494,673 -0.28(-0.33%)
Apr 18, 2022 86.42 87.45 85.68 86.07 7,994,969 -0.84(-0.97%)
Apr 14, 2022 86.13 87.51 85.41 86.91 22,096,144 +0.78(+0.91%)
Apr 13, 2022 85.80 86.24 84.83 86.13 12,743,349 +0.50(+0.58%)
Apr 12, 2022 86.00 86.55 85.22 85.63 12,542,695 -1.00(-1.15%)
Apr 11, 2022 88.32 89.48 86.18 86.63 14,380,665 -1.05(-1.20%)
Apr 08, 2022 86.64 87.83 86.26 87.68 11,409,291 +0.88(+1.01%)
Apr 07, 2022 85.75 87.11 84.96 86.80 13,104,020 +1.83(+2.15%)
Apr 06, 2022 84.36 85.56 84.12 84.97 13,923,713 +1.25(+1.49%)
Apr 05, 2022 83.66 85.43 83.51 83.72 12,041,847 +0.23(+0.28%)
Apr 04, 2022 83.50 83.89 82.73 83.49 9,040,172 -0.03(-0.04%)
Apr 01, 2022 82.19 83.58 81.64 83.52 10,086,767 +1.47(+1.79%)
Mar 31, 2022 82.90 83.38 81.94 82.05 12,474,932 -0.35(-0.42%)
Mar 30, 2022 81.84 82.70 81.67 82.40 9,326,433 +0.83(+1.02%)
Mar 29, 2022 81.66 81.76 80.74 81.57 7,397,583 +0.36(+0.44%)
Mar 28, 2022 81.37 81.67 80.73 81.21 7,071,714 -0.13(-0.16%)
Mar 25, 2022 80.59 81.38 80.45 81.34 7,126,095 +0.93(+1.16%)
Mar 24, 2022 80.04 80.67 79.72 80.41 7,604,657 +0.68(+0.85%)
Mar 23, 2022 79.30 80.58 79.23 79.73 8,470,031 +0.43(+0.54%)
Mar 22, 2022 79.27 79.78 78.77 79.30 10,043,704 +0.24(+0.30%)
Mar 21, 2022 79.67 80.45 78.91 79.06 10,478,134 -0.05(-0.06%)
Mar 18, 2022 79.18 79.73 78.63 79.11 21,064,820 +0.17(+0.22%)
Mar 17, 2022 78.15 79.37 78.06 78.94 10,278,820 +0.82(+1.05%)
Mar 16, 2022 78.96 79.11 77.65 78.12 10,948,057 -0.52(-0.66%)
Mar 15, 2022 77.68 79.00 77.40 78.64 11,402,748 +0.86(+1.11%)
Mar 14, 2022 77.90 78.61 77.31 77.78 10,085,244 -0.48(-0.61%)
Mar 11, 2022 78.32 79.62 78.20 78.26 9,424,571 +0.37(+0.48%)
Mar 10, 2022 77.63 77.33 77.89 8,971,266 +0.10(+0.13%)
Mar 09, 2022 77.62 78.22 77.05 77.79 9,744,371 +0.84(+1.09%)
Mar 08, 2022 77.25 78.09 76.56 76.95 10,183,574 -0.78(-1.00%)
Mar 07, 2022 77.01 78.29 76.08 77.73 14,007,276 -0.10(-0.13%)
Mar 04, 2022 76.68 77.86 76.02 77.83 12,217,542 +0.68(+0.88%)
Mar 03, 2022 76.77 77.54 76.41 77.15 8,188,323 +0.48(+0.63%)
Mar 02, 2022 76.31 77.22 76.06 76.67 9,696,385 +0.33(+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.