Skip to main content

Merck & Co (NY: MRK )

131.70 -0.05 (-0.04%)
Streaming Delayed Price Updated: 1:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 64.98 65.47 64.55 64.89 8,320,308 -0.39(-0.59%)
May 30, 2019 65.17 65.38 64.87 65.27 8,717,517 +0.26(+0.40%)
May 29, 2019 65.63 65.84 64.51 65.01 12,695,527 -0.74(-1.12%)
May 28, 2019 66.66 67.11 65.73 65.75 15,601,929 -0.75(-1.12%)
May 24, 2019 66.60 67.12 66.44 66.49 6,928,260 +0.12(+0.19%)
May 23, 2019 66.02 66.51 65.87 66.37 10,865,843 +0.03(+0.05%)
May 22, 2019 65.00 66.47 64.97 66.33 15,716,086 +1.21(+1.86%)
May 21, 2019 64.78 65.31 64.32 65.12 12,666,521 +0.51(+0.79%)
May 20, 2019 64.19 64.93 64.10 64.61 9,646,060 +0.13(+0.20%)
May 17, 2019 64.23 64.77 63.77 64.48 9,621,410 -0.34(-0.52%)
May 16, 2019 63.71 65.44 63.67 64.82 11,545,057 +1.29(+2.04%)
May 15, 2019 62.97 63.80 62.91 63.53 8,485,522 +0.11(+0.17%)
May 14, 2019 63.58 63.96 63.37 63.42 9,419,928 +0.20(+0.32%)
May 13, 2019 62.93 63.51 62.93 63.21 11,231,308 -0.84(-1.30%)
May 10, 2019 63.96 64.16 62.92 64.05 10,515,261 -0.11(-0.18%)
May 09, 2019 63.63 64.31 63.27 64.16 9,442,244 +0.12(+0.19%)
May 08, 2019 64.16 64.48 63.81 64.04 12,308,725 +0.23(+0.36%)
May 07, 2019 64.62 64.95 63.41 63.81 12,258,255 -1.29(-1.99%)
May 06, 2019 64.33 65.36 64.14 65.11 11,539,532 -0.43(-0.65%)
May 03, 2019 65.16 65.65 64.92 65.53 9,251,882 +0.39(+0.60%)
May 02, 2019 64.39 65.39 64.39 65.14 13,487,352 +0.66(+1.02%)
May 01, 2019 64.46 65.31 64.25 64.48 17,808,650 +0.01(+0.01%)
Apr 30, 2019 63.53 64.63 62.26 64.48 13,126,237 +1.58(+2.51%)
Apr 29, 2019 62.74 63.22 62.65 62.89 8,613,011 +0.12(+0.20%)
Apr 26, 2019 62.78 63.07 62.33 62.77 10,353,386 +0.24(+0.38%)
Apr 25, 2019 61.09 62.93 60.99 62.53 16,299,989 +1.32(+2.15%)
Apr 24, 2019 61.22 61.53 60.60 61.22 14,885,770 +0.11(+0.17%)
Apr 23, 2019 60.37 61.64 60.13 61.11 22,459,296 +0.93(+1.55%)
Apr 22, 2019 59.93 60.46 59.59 60.17 16,946,912 +0.22(+0.37%)
Apr 18, 2019 60.19 60.66 59.17 59.95 38,170,924 -0.60(-0.99%)
Apr 17, 2019 63.57 63.58 60.41 60.55 37,776,500 -2.98(-4.69%)
Apr 16, 2019 64.90 64.95 63.42 63.53 14,597,381 -0.79(-1.24%)
Apr 15, 2019 64.97 65.11 64.28 64.33 16,101,039 -0.74(-1.13%)
Apr 12, 2019 65.54 65.89 64.96 65.07 11,840,411 -0.34(-0.51%)
Apr 11, 2019 66.29 66.29 65.03 65.40 12,126,639 -0.80(-1.21%)
Apr 10, 2019 66.24 66.61 66.06 66.20 8,030,369 +0.02(+0.02%)
Apr 09, 2019 66.00 66.33 65.75 66.19 12,563,497 -0.12(-0.19%)
Apr 08, 2019 66.32 66.56 65.82 66.31 12,331,647 -0.16(-0.25%)
Apr 05, 2019 67.15 67.30 66.44 66.47 12,026,213 -0.57(-0.86%)
Apr 04, 2019 68.00 68.15 66.52 67.05 11,948,512 -1.09(-1.60%)
Apr 03, 2019 68.21 68.53 67.78 68.14 7,630,648 -0.02(-0.04%)
Apr 02, 2019 68.37 68.58 67.91 68.16 6,843,898 -0.44(-0.64%)
Apr 01, 2019 68.59 68.69 67.94 68.60 10,274,491 +0.48(+0.70%)
Mar 29, 2019 67.99 68.24 67.75 68.13 11,821,001 +0.44(+0.65%)
Mar 28, 2019 67.82 67.91 67.31 67.69 8,340,006 +0.28(+0.41%)
Mar 27, 2019 67.92 68.04 67.01 67.41 11,672,516 -0.52(-0.76%)
Mar 26, 2019 67.79 68.37 67.64 67.92 10,766,549 +0.47(+0.69%)
Mar 25, 2019 67.23 67.78 67.11 67.46 9,177,578 +0.05(+0.07%)
Mar 22, 2019 67.92 68.36 67.18 67.41 12,393,544 -0.54(-0.80%)
Mar 21, 2019 67.25 68.13 67.05 67.95 11,035,047 +0.71(+1.06%)
Mar 20, 2019 67.05 67.76 66.66 67.24 13,855,737 +0.14(+0.21%)
Mar 19, 2019 66.79 67.17 66.32 67.10 11,910,016 +0.46(+0.69%)
Mar 18, 2019 66.57 67.03 66.29 66.64 16,725,126 -0.18(-0.27%)
Mar 15, 2019 66.76 67.09 66.19 66.82 20,199,784 +0.07(+0.10%)
Mar 14, 2019 66.61 66.97 66.30 66.75 9,936,681 +0.36(+0.54%)
Mar 13, 2019 66.40 66.73 66.06 66.39 9,450,970 +0.30(+0.46%)
Mar 12, 2019 66.04 66.36 65.73 66.09 10,861,432 +0.29(+0.45%)
Mar 11, 2019 65.38 65.93 65.15 65.80 10,703,469 +0.87(+1.34%)
Mar 08, 2019 65.26 65.58 64.32 64.93 13,740,503 -0.53(-0.81%)
Mar 07, 2019 65.93 65.99 65.12 65.46 12,813,107 -0.25(-0.38%)
Mar 06, 2019 66.39 66.52 65.33 65.71 9,577,915 -0.76(-1.15%)
Mar 05, 2019 66.29 66.74 66.08 66.47 10,200,969 +0.27(+0.41%)
Mar 04, 2019 66.74 66.82 65.52 66.21 9,992,471 -0.23(-0.34%)
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.