Skip to main content

Merck & Co (NY: MRK )

131.23 -0.52 (-0.39%)
Streaming Delayed Price Updated: 10:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2019 66.52 66.66 66.04 66.43 12,460,070 +0.29(+0.44%)
Feb 28, 2019 65.52 66.52 65.52 66.14 13,590,467 +0.55(+0.83%)
Feb 27, 2019 65.53 66.14 65.44 65.59 9,209,709 -0.10(-0.15%)
Feb 26, 2019 65.51 65.99 65.09 65.69 10,470,328 +0.29(+0.45%)
Feb 25, 2019 65.79 65.90 65.08 65.40 11,330,945 -0.32(-0.48%)
Feb 22, 2019 64.90 65.79 64.90 65.72 9,777,896 +0.76(+1.18%)
Feb 21, 2019 64.42 65.11 64.40 64.95 9,072,136 +0.33(+0.50%)
Feb 20, 2019 64.28 64.72 64.12 64.63 9,639,466 +0.15(+0.24%)
Feb 19, 2019 64.92 65.20 64.34 64.47 11,319,943 -0.46(-0.71%)
Feb 15, 2019 64.81 65.20 64.50 64.94 12,766,843 +0.71(+1.10%)
Feb 14, 2019 64.38 64.72 64.02 64.23 9,898,740 -0.07(-0.10%)
Feb 13, 2019 63.92 64.42 63.83 64.29 12,395,647 +0.41(+0.64%)
Feb 12, 2019 62.89 64.22 62.74 63.89 16,024,130 +1.47(+2.36%)
Feb 11, 2019 63.30 63.33 62.01 62.41 15,931,318 -0.66(-1.04%)
Feb 08, 2019 62.45 63.09 62.30 63.07 10,868,071 +0.57(+0.91%)
Feb 07, 2019 62.60 62.76 61.93 62.50 10,883,674 -0.46(-0.74%)
Feb 06, 2019 62.52 63.24 62.35 62.97 9,599,219 +0.20(+0.31%)
Feb 05, 2019 62.96 63.77 62.70 62.77 15,192,544 +0.23(+0.36%)
Feb 04, 2019 61.80 62.56 61.58 62.54 13,827,989 +0.34(+0.55%)
Feb 01, 2019 61.81 63.05 61.29 62.20 18,696,066 +1.64(+2.71%)
Jan 31, 2019 59.52 60.88 59.48 60.56 19,695,788 +0.86(+1.44%)
Jan 30, 2019 59.77 60.05 59.40 59.70 16,349,807 +0.11(+0.19%)
Jan 29, 2019 59.31 59.95 59.10 59.58 14,032,225 +0.25(+0.43%)
Jan 28, 2019 58.99 59.45 58.62 59.33 15,687,737 -0.02(-0.04%)
Jan 25, 2019 60.06 60.08 58.68 59.35 16,482,409 -0.18(-0.30%)
Jan 24, 2019 61.15 61.15 58.89 59.53 25,771,940 -1.85(-3.01%)
Jan 23, 2019 61.47 61.60 60.81 61.38 16,851,720 -0.32(-0.51%)
Jan 22, 2019 61.49 62.00 61.31 61.70 12,394,628 -0.03(-0.05%)
Jan 18, 2019 61.95 62.10 61.40 61.73 17,568,774 +0.22(+0.36%)
Jan 17, 2019 60.46 61.65 60.46 61.51 19,899,206 +0.81(+1.33%)
Jan 16, 2019 60.81 61.65 60.59 60.70 17,951,560 +0.09(+0.15%)
Jan 15, 2019 59.48 60.93 59.48 60.62 15,365,682 +0.92(+1.54%)
Jan 14, 2019 60.44 60.57 59.48 59.70 18,375,936 -1.24(-2.04%)
Jan 11, 2019 60.78 60.97 60.33 60.94 11,584,489 +0.34(+0.56%)
Jan 10, 2019 61.58 61.58 59.78 60.60 22,439,830 -0.76(-1.23%)
Jan 09, 2019 61.75 62.09 61.28 61.36 13,975,041 -0.47(-0.76%)
Jan 08, 2019 61.73 62.01 61.26 61.83 13,952,083 +0.46(+0.74%)
Jan 07, 2019 61.96 62.22 61.36 61.37 18,523,938 -0.68(-1.10%)
Jan 04, 2019 60.81 62.24 60.73 62.06 17,301,822 +1.81(+3.01%)
Jan 03, 2019 61.48 61.81 60.09 60.24 16,309,487 -1.26(-2.05%)
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.