Merck & Co (NY: MRK )

79.16 USD -3.12 (-3.79%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 59.63 59.88 59.31 59.53 12,200,427 -0.19(-0.32%)
May 30, 2018 58.65 59.80 58.52 59.72 11,042,012 +1.32(+2.26%)
May 29, 2018 58.58 58.89 58.03 58.40 8,805,064 -0.69(-1.17%)
May 25, 2018 59.09 59.09 59.09 0 -0.04(-0.07%)
May 24, 2018 59.25 59.41 58.81 59.13 6,928,835 -0.04(-0.07%)
May 23, 2018 58.45 59.49 58.43 59.17 9,900,427 +0.72(+1.23%)
May 22, 2018 58.78 59.14 58.40 58.45 8,572,336 -0.12(-0.20%)
May 21, 2018 59.18 59.32 58.39 58.57 8,474,729 -0.57(-0.96%)
May 18, 2018 58.96 59.46 57.49 59.14 9,686,335 +0.07(+0.12%)
May 17, 2018 59.54 59.78 58.88 59.07 7,845,715 -0.68(-1.14%)
May 16, 2018 59.32 60.01 59.11 59.75 8,531,675 +0.55(+0.93%)
May 15, 2018 59.44 59.79 58.90 59.20 6,819,522 -0.48(-0.80%)
May 14, 2018 59.77 60.08 59.42 59.68 9,486,705 -0.01(-0.02%)
May 11, 2018 58.16 59.97 58.13 59.69 12,733,280 +1.63(+2.81%)
May 10, 2018 58.13 58.73 57.93 58.06 8,228,988 +0.11(+0.19%)
May 09, 2018 56.97 58.41 56.83 57.95 8,286,273 +1.19(+2.10%)
May 08, 2018 57.37 57.42 56.26 56.76 10,257,222 -0.62(-1.08%)
May 07, 2018 57.77 58.10 57.08 57.38 10,034,468 -0.37(-0.64%)
May 04, 2018 57.12 57.90 56.83 57.75 8,730,898 +0.22(+0.38%)
May 03, 2018 57.14 57.80 56.37 57.53 11,321,455 +0.23(+0.40%)
May 02, 2018 57.68 58.00 57.01 57.30 10,421,511 -0.68(-1.17%)
May 01, 2018 59.00 59.24 56.88 57.98 13,126,633 -0.89(-1.51%)
Apr 30, 2018 59.65 59.98 58.87 58.87 13,099,709 -0.60(-1.01%)
Apr 27, 2018 59.34 59.65 59.31 59.47 7,666,128 +0.06(+0.10%)
Apr 26, 2018 59.82 60.08 59.11 59.41 13,500,074 -0.22(-0.37%)
Apr 25, 2018 59.90 59.92 58.92 59.63 13,413,117 -0.46(-0.77%)
Apr 24, 2018 60.41 61.00 59.77 60.09 13,334,877 -0.16(-0.27%)
Apr 23, 2018 60.05 60.62 59.43 60.25 19,815,774 +1.42(+2.41%)
Apr 20, 2018 58.86 59.27 58.66 58.83 9,646,889 +0.19(+0.32%)
Apr 19, 2018 58.92 59.32 58.42 58.64 10,535,516 -0.28(-0.48%)
Apr 18, 2018 59.41 59.62 58.59 58.92 11,238,112 -0.35(-0.59%)
Apr 17, 2018 59.84 59.96 58.96 59.27 15,333,132 +0.62(+1.06%)
Apr 16, 2018 57.77 59.25 57.17 58.65 22,539,144 +1.48(+2.59%)
Apr 13, 2018 57.08 57.33 56.64 57.17 10,053,679 +0.43(+0.76%)
Apr 12, 2018 56.60 57.19 56.14 56.74 11,938,914 +0.54(+0.96%)
Apr 11, 2018 56.06 56.54 55.89 56.20 9,012,441 -0.29(-0.51%)
Apr 10, 2018 56.68 56.79 56.04 56.49 12,919,097 +0.33(+0.59%)
Apr 09, 2018 55.00 57.42 54.55 56.16 23,236,607 +2.80(+5.25%)
Apr 06, 2018 54.28 54.58 52.90 53.36 12,500,816 -1.17(-2.15%)
Apr 05, 2018 55.06 55.38 54.44 54.53 12,475,432 -0.01(-0.02%)
Apr 04, 2018 53.47 54.69 53.40 54.54 8,902,417 +0.45(+0.83%)
Apr 03, 2018 53.34 54.15 52.83 54.09 9,244,608 +0.82(+1.54%)
Apr 02, 2018 54.40 54.65 52.96 53.27 13,397,944 -1.20(-2.20%)
Mar 29, 2018 54.47 54.47 54.47 0 -0.62(-1.13%)
Mar 28, 2018 54.05 55.33 54.02 55.09 12,693,388 +1.34(+2.49%)
Mar 27, 2018 53.99 54.55 53.47 53.75 16,179,922 -0.29(-0.54%)
Mar 26, 2018 54.05 54.15 52.97 54.04 9,970,157 +0.63(+1.18%)
Mar 23, 2018 54.32 54.71 53.34 53.41 11,840,259 -0.71(-1.31%)
Mar 22, 2018 54.24 54.98 54.03 54.12 12,773,265 -0.57(-1.04%)
Mar 21, 2018 54.76 55.28 54.42 54.69 10,009,250 +0.05(+0.09%)
Mar 20, 2018 54.75 54.94 54.36 54.64 7,779,957 +0.01(+0.02%)
Mar 19, 2018 55.66 55.68 54.24 54.63 11,824,213 -1.04(-1.87%)
Mar 16, 2018 55.19 55.85 55.08 55.67 21,002,481 +0.42(+0.76%)
Mar 15, 2018 54.95 55.73 54.89 55.25 10,076,566 +0.45(+0.82%)
Mar 14, 2018 55.27 55.42 54.31 54.80 11,156,643 -0.57(-1.03%)
Mar 13, 2018 55.74 55.75 55.00 55.37 11,710,027 +0.01(+0.02%)
Mar 12, 2018 55.73 56.13 55.24 55.36 10,752,260 +0.22(+0.40%)
Mar 09, 2018 55.03 55.19 54.70 55.14 8,816,795 +0.38(+0.69%)
Mar 08, 2018 54.52 54.82 54.35 54.76 7,313,450 +0.29(+0.53%)
Mar 07, 2018 54.58 53.75 54.47 11,301,914 +0.17(+0.31%)
Mar 06, 2018 54.49 54.70 53.85 54.30 9,268,048 -0.10(-0.18%)
Mar 05, 2018 54.24 54.71 54.08 54.40 13,114,039 +0.04(+0.07%)
Mar 02, 2018 53.48 54.43 53.12 54.36 8,927,182 +0.66(+1.23%)
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.