Skip to main content

Merck & Co (NY: MRK )

132.15 -0.77 (-0.58%)
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 83.31 84.58 82.77 83.34 16,989,226 +0.10(+0.12%)
Apr 28, 2022 80.58 83.98 79.87 83.24 22,450,120 +3.92(+4.94%)
Apr 27, 2022 79.22 80.00 78.56 79.32 11,473,036 -0.07(-0.08%)
Apr 26, 2022 80.59 81.00 79.30 79.39 9,587,426 -0.90(-1.12%)
Apr 25, 2022 79.49 80.64 78.49 80.29 11,250,567 +0.80(+1.00%)
Apr 22, 2022 80.68 80.95 79.40 79.49 8,441,111 -1.54(-1.90%)
Apr 21, 2022 81.20 81.97 80.24 81.03 9,112,096 -0.22(-0.27%)
Apr 20, 2022 80.36 81.58 80.33 81.25 9,278,152 +0.63(+0.78%)
Apr 19, 2022 80.79 80.90 79.99 80.62 9,039,772 -0.26(-0.33%)
Apr 18, 2022 81.21 82.18 80.51 80.88 8,508,002 -0.79(-0.97%)
Apr 14, 2022 80.94 82.23 80.26 81.67 23,514,042 +0.73(+0.91%)
Apr 13, 2022 80.63 81.04 79.71 80.94 13,561,083 +0.47(+0.58%)
Apr 12, 2022 80.81 81.33 80.08 80.47 13,347,553 -0.94(-1.15%)
Apr 11, 2022 82.99 84.08 80.98 81.41 15,303,465 -0.99(-1.20%)
Apr 08, 2022 81.42 82.54 81.42 82.39 12,141,419 +0.83(+1.01%)
Apr 07, 2022 80.58 81.86 79.84 81.57 13,944,898 +1.72(+2.15%)
Apr 06, 2022 79.27 80.40 79.05 79.85 14,817,190 +1.17(+1.49%)
Apr 05, 2022 78.62 80.28 78.47 78.67 12,814,566 +0.22(+0.28%)
Apr 04, 2022 78.46 78.83 77.74 78.46 9,620,275 -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.