Skip to main content

Merck & Co (NY: MRK )

118.86 +0.57 (+0.48%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 70.52 71.11 70.20 70.30 14,220,834 -0.05(-0.08%)
Jul 29, 2021 70.92 71.26 70.24 70.35 12,661,546 -1.28(-1.79%)
Jul 28, 2021 71.20 71.94 70.84 71.63 12,067,609 +0.44(+0.62%)
Jul 27, 2021 70.57 71.44 70.18 71.19 8,895,874 +0.56(+0.79%)
Jul 26, 2021 70.83 70.97 70.37 70.63 5,545,562 -0.27(-0.39%)
Jul 23, 2021 70.23 71.03 70.17 70.91 7,174,436 +0.92(+1.32%)
Jul 22, 2021 70.05 70.22 69.57 69.98 9,522,781 +0.13(+0.18%)
Jul 21, 2021 69.79 69.92 69.17 69.86 8,117,119 +0.20(+0.29%)
Jul 20, 2021 70.59 71.45 69.46 69.65 12,710,380 -0.80(-1.14%)
Jul 19, 2021 71.15 71.64 69.64 70.46 10,749,626 -0.89(-1.24%)
Jul 16, 2021 71.33 71.68 70.99 71.35 8,353,224 +0.11(+0.15%)
Jul 15, 2021 70.98 71.36 70.61 71.24 7,699,788 +0.26(+0.36%)
Jul 14, 2021 70.96 71.07 70.30 70.98 7,833,406 +0.01(+0.01%)
Jul 13, 2021 70.78 71.12 70.63 70.97 7,071,848 +0.05(+0.08%)
Jul 12, 2021 70.92 71.72 70.77 70.92 12,124,741 -0.40(-0.56%)
Jul 09, 2021 71.71 71.96 71.27 71.32 6,568,918 -0.12(-0.17%)
Jul 08, 2021 71.12 71.59 70.69 71.44 9,186,220 -0.40(-0.56%)
Jul 07, 2021 71.70 71.89 71.45 71.84 9,049,083 +0.41(+0.58%)
Jul 06, 2021 71.47 71.65 70.93 71.43 7,349,123 -0.45(-0.62%)
Jul 02, 2021 71.36 72.03 71.11 71.88 8,386,579 +0.56(+0.78%)
Jul 01, 2021 71.01 71.47 70.88 71.32 10,073,207 +0.20(+0.28%)
Jun 30, 2021 70.78 71.41 70.62 71.12 15,103,613 +0.51(+0.73%)
Jun 29, 2021 70.41 70.72 70.25 70.61 8,416,273 +0.32(+0.46%)
Jun 28, 2021 70.64 71.09 70.22 70.29 9,618,931 -0.31(-0.44%)
Jun 25, 2021 69.55 71.30 69.55 70.60 54,988,604 +0.77(+1.10%)
Jun 24, 2021 69.25 70.08 69.25 69.83 9,406,282 +0.71(+1.03%)
Jun 23, 2021 69.36 69.74 69.09 69.12 10,431,541 -0.56(-0.80%)
Jun 22, 2021 70.04 70.18 69.51 69.67 11,981,116 -0.51(-0.73%)
Jun 21, 2021 70.31 70.67 70.00 70.19 11,898,204 +0.13(+0.18%)
Jun 18, 2021 70.18 70.62 69.64 70.06 21,161,984 -0.57(-0.80%)
Jun 17, 2021 69.81 70.84 69.49 70.62 15,564,082 +0.57(+0.81%)
Jun 16, 2021 69.70 70.92 69.67 70.06 19,220,456 +0.83(+1.20%)
Jun 15, 2021 69.04 69.29 68.33 69.23 15,512,573 +0.23(+0.33%)
Jun 14, 2021 69.26 69.32 68.48 69.00 8,575,029 -0.16(-0.22%)
Jun 11, 2021 69.55 69.69 13.89 69.15 15,363,367 +0.12(+0.17%)
Jun 10, 2021 68.21 69.33 67.78 69.03 19,007,710 +1.90(+2.84%)
Jun 09, 2021 66.19 67.37 66.14 67.13 13,519,442 +1.49(+2.27%)
Jun 08, 2021 66.14 66.34 65.35 65.64 15,061,579 -0.36(-0.55%)
Jun 07, 2021 67.22 67.28 65.99 66.01 18,520,266 -1.19(-1.77%)
Jun 04, 2021 67.28 67.53 67.00 67.19 14,038,744 +0.18(+0.27%)
Jun 03, 2021 66.39 67.09 66.10 67.01 17,617,872 +1.37(+2.09%)
Jun 02, 2021 65.12 65.83 65.12 65.64 13,047,476 +0.60(+0.92%)
Jun 01, 2021 65.80 65.87 64.91 65.04 17,423,982 -0.61(-0.94%)
May 28, 2021 65.77 66.10 65.58 65.66 15,411,192 -0.03(-0.04%)
May 27, 2021 67.05 67.14 65.65 65.68 19,491,992 -1.13(-1.70%)
May 26, 2021 67.09 67.28 66.59 66.82 10,766,593 -0.23(-0.35%)
May 25, 2021 68.35 68.56 67.01 67.05 15,805,907 -1.32(-1.94%)
May 24, 2021 68.81 68.91 68.31 68.37 9,636,655 -0.13(-0.19%)
May 21, 2021 69.15 69.51 68.42 68.50 11,982,266 -0.42(-0.60%)
May 20, 2021 68.29 69.20 68.26 68.92 8,100,540 +0.26(+0.38%)
May 19, 2021 68.29 68.69 67.44 68.66 10,072,524 -0.02(-0.03%)
May 18, 2021 68.64 69.04 68.25 68.68 8,760,843 -0.42(-0.61%)
May 17, 2021 68.06 69.36 67.99 69.10 13,820,496 +1.37(+2.02%)
May 14, 2021 68.40 68.48 67.67 67.73 9,124,702 -0.35(-0.51%)
May 13, 2021 67.39 68.34 67.17 68.08 11,946,602 +0.60(+0.88%)
May 12, 2021 67.23 67.94 66.95 67.48 14,755,754 +0.47(+0.70%)
May 11, 2021 67.33 68.05 66.75 67.01 13,398,819 -0.61(-0.91%)
May 10, 2021 68.19 68.50 67.63 67.63 12,064,956 -0.21(-0.31%)
May 07, 2021 67.49 68.05 67.38 67.84 13,497,174 +0.55(+0.81%)
May 06, 2021 67.00 67.36 66.34 67.29 14,196,088 +0.07(+0.10%)
May 05, 2021 66.43 67.25 65.53 67.22 18,536,076 +1.48(+2.25%)
May 04, 2021 65.82 66.16 65.34 65.74 11,490,771 +0.01(+0.01%)
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.