Merck & Co (NY: MRK )

74.89 USD -4.27 (-5.39%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 86.49 88.46 86.17 88.05 18,679,150 +1.50(+1.73%)
Oct 28, 2021 83.38 86.86 83.17 86.55 28,865,076 +5.01(+6.14%)
Oct 27, 2021 82.48 82.48 81.30 81.54 8,463,322 -0.71(-0.86%)
Oct 26, 2021 81.90 82.25 9,355,488 +0.59(+0.72%)
Oct 25, 2021 81.03 81.72 79.95 81.66 9,362,125 +0.51(+0.63%)
Oct 22, 2021 81.15 81.48 80.88 81.15 7,543,619 -0.02(-0.02%)
Oct 21, 2021 81.11 81.26 80.28 81.17 9,891,367 +0.10(+0.12%)
Oct 20, 2021 79.32 81.25 79.31 81.07 11,481,895 +1.58(+1.99%)
Oct 19, 2021 78.73 79.52 78.11 79.49 15,571,798 +2.34(+3.03%)
Oct 18, 2021 78.74 78.74 77.11 77.15 13,072,314 -1.18(-1.51%)
Oct 15, 2021 78.20 79.06 77.98 78.33 12,866,867 +0.00(+0.00%)
Oct 14, 2021 78.97 79.67 77.99 78.33 14,604,526 -0.62(-0.79%)
Oct 13, 2021 79.59 79.66 78.78 78.95 9,627,276 -0.64(-0.80%)
Oct 12, 2021 80.18 80.18 79.25 79.59 10,979,111 -0.34(-0.43%)
Oct 11, 2021 81.64 80.63 79.87 79.93 11,275,048 -0.70(-0.87%)
Oct 08, 2021 81.67 81.80 80.53 80.63 12,121,480 -1.31(-1.60%)
Oct 07, 2021 81.54 82.67 81.03 81.94 14,185,966 +1.28(+1.59%)
Oct 06, 2021 81.50 81.68 80.15 80.66 17,602,009 -0.94(-1.15%)
Oct 05, 2021 82.78 83.39 81.30 81.60 28,973,250 -1.50(-1.81%)
Oct 04, 2021 84.17 84.56 82.42 83.10 53,538,952 +1.70(+2.09%)
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.