Skip to main content

Merck & Co (NY: MRK )

118.38 -0.26 (-0.22%)
Streaming Delayed Price Updated: 9:46 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 68.09 68.55 67.59 68.42 16,254,744 +0.45(+0.66%)
Nov 27, 2020 68.35 68.67 67.72 67.97 6,327,995 -0.17(-0.25%)
Nov 25, 2020 68.21 68.48 67.75 68.14 6,752,955 -0.07(-0.10%)
Nov 24, 2020 68.11 68.85 67.81 68.21 14,339,655 -0.12(-0.17%)
Nov 23, 2020 68.61 69.08 67.56 68.33 10,634,844 -0.14(-0.21%)
Nov 20, 2020 68.49 68.78 67.86 68.47 9,436,068 +0.05(+0.07%)
Nov 19, 2020 68.75 68.75 67.52 68.42 7,886,934 +0.12(+0.17%)
Nov 18, 2020 69.31 69.77 68.29 68.30 9,727,345 -1.06(-1.53%)
Nov 17, 2020 68.99 69.76 68.44 69.37 10,659,310 +1.12(+1.65%)
Nov 16, 2020 69.29 69.70 67.84 68.24 10,633,118 -0.77(-1.12%)
Nov 13, 2020 68.30 69.67 67.85 69.02 8,627,504 +1.05(+1.54%)
Nov 12, 2020 68.56 68.94 67.27 67.97 8,369,204 -1.02(-1.48%)
Nov 11, 2020 69.62 69.68 68.59 68.99 6,434,436 -0.04(-0.06%)
Nov 10, 2020 69.61 69.82 68.95 69.04 9,632,277 +0.52(+0.76%)
Nov 09, 2020 72.16 72.49 68.39 68.52 12,532,439 +0.12(+0.17%)
Nov 06, 2020 67.62 69.06 67.62 68.40 7,786,512 -0.09(-0.12%)
Nov 05, 2020 69.84 70.56 68.47 68.48 10,399,244 -0.14(-0.20%)
Nov 04, 2020 68.04 70.55 67.70 68.62 16,511,806 +3.15(+4.81%)
Nov 03, 2020 65.94 66.58 65.33 65.47 8,622,480 +0.18(+0.27%)
Nov 02, 2020 65.07 65.42 64.38 65.29 9,131,793 +1.28(+1.99%)
Oct 30, 2020 64.16 64.59 62.93 64.01 12,441,102 -0.58(-0.90%)
Oct 29, 2020 64.79 65.19 63.55 64.59 10,441,324 -0.25(-0.38%)
Oct 28, 2020 65.55 66.16 64.70 64.84 10,078,099 -1.54(-2.32%)
Oct 27, 2020 67.18 68.29 66.38 66.38 13,723,417 -0.72(-1.08%)
Oct 26, 2020 67.52 67.92 66.61 67.10 10,224,097 -0.84(-1.24%)
Oct 23, 2020 67.46 68.62 67.46 67.95 8,194,437 +0.53(+0.78%)
Oct 22, 2020 66.47 67.62 66.47 67.42 6,811,772 +0.97(+1.46%)
Oct 21, 2020 66.61 67.11 66.41 66.45 10,860,607 -0.17(-0.26%)
Oct 20, 2020 67.21 67.21 66.46 66.62 12,491,514 -0.34(-0.51%)
Oct 19, 2020 68.19 68.51 66.67 66.96 9,657,432 -0.99(-1.45%)
Oct 16, 2020 67.50 68.35 67.33 67.95 8,860,603 +0.66(+0.97%)
Oct 15, 2020 67.92 68.04 67.05 67.29 10,260,130 -1.23(-1.80%)
Oct 14, 2020 68.81 68.88 68.15 68.53 10,276,789 -0.17(-0.25%)
Oct 13, 2020 68.35 68.88 68.13 68.70 10,230,777 +0.30(+0.44%)
Oct 12, 2020 68.53 68.70 68.01 68.40 9,277,486 +0.00(+0.00%)
Oct 09, 2020 68.84 69.01 68.13 68.40 6,677,645 -0.10(-0.15%)
Oct 08, 2020 68.42 69.65 68.23 68.50 10,332,265 +0.37(+0.55%)
Oct 07, 2020 68.17 68.39 67.67 68.13 11,037,570 +0.35(+0.51%)
Oct 06, 2020 69.05 69.06 67.68 67.78 11,516,845 -1.37(-1.98%)
Oct 05, 2020 69.14 69.40 68.62 69.15 9,873,587 +0.37(+0.54%)
Oct 02, 2020 68.77 69.57 68.47 68.77 5,891,638 -0.71(-1.03%)
Oct 01, 2020 70.80 70.93 69.16 69.49 9,427,254 -1.11(-1.58%)
Sep 30, 2020 70.01 70.92 69.81 70.60 12,997,475 +0.89(+1.28%)
Sep 29, 2020 70.37 70.77 69.54 69.71 7,558,840 -0.73(-1.04%)
Sep 28, 2020 70.81 71.24 70.27 70.44 6,862,258 -0.14(-0.21%)
Sep 25, 2020 69.92 70.85 69.62 70.58 7,771,826 -0.19(-0.26%)
Sep 24, 2020 69.88 71.05 69.67 70.77 8,794,049 +0.44(+0.63%)
Sep 23, 2020 70.72 71.34 70.29 70.33 7,943,891 -0.26(-0.37%)
Sep 22, 2020 70.73 71.13 69.96 70.59 9,128,408 -0.16(-0.23%)
Sep 21, 2020 72.28 72.64 69.87 70.76 11,710,261 -2.28(-3.12%)
Sep 18, 2020 72.83 73.45 72.30 73.04 13,798,696 +0.14(+0.20%)
Sep 17, 2020 72.62 73.00 71.88 72.89 9,070,113 +0.06(+0.08%)
Sep 16, 2020 71.92 73.28 71.92 72.83 11,637,316 +1.16(+1.61%)
Sep 15, 2020 72.12 72.49 71.20 71.67 12,136,686 +0.04(+0.06%)
Sep 14, 2020 71.67 72.43 71.27 71.63 9,614,247 +0.22(+0.31%)
Sep 11, 2020 70.87 71.75 70.82 71.41 8,095,244 +0.77(+1.09%)
Sep 10, 2020 71.62 71.75 70.39 70.64 7,796,560 -1.11(-1.54%)
Sep 09, 2020 70.81 72.54 70.72 71.75 10,004,361 +1.31(+1.86%)
Sep 08, 2020 72.64 72.64 70.16 70.44 10,267,080 -1.61(-2.24%)
Sep 04, 2020 72.54 73.45 71.22 72.05 10,566,277 -0.21(-0.29%)
Sep 03, 2020 74.12 74.22 71.80 72.26 14,655,560 -1.22(-1.66%)
Sep 02, 2020 71.41 73.72 71.23 73.48 13,062,323 +2.11(+2.96%)
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.