Merck & Co (NY: MRK )

77.54 USD +1.01 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 76.02 76.40 75.80 75.89 13,332,927 -0.03(-0.04%)
May 27, 2021 77.50 77.60 75.88 75.92 16,863,414 -1.31(-1.70%)
May 26, 2021 77.55 77.76 76.97 77.23 9,314,672 -0.27(-0.35%)
May 25, 2021 79.00 79.25 77.46 77.50 13,674,413 -1.53(-1.94%)
May 24, 2021 79.53 79.65 78.96 79.03 8,337,111 -0.15(-0.19%)
May 21, 2021 79.93 80.34 79.08 79.18 10,366,406 -0.48(-0.60%)
May 20, 2021 78.93 79.99 78.90 79.66 7,008,148 +0.30(+0.38%)
May 19, 2021 78.93 79.40 77.95 79.36 8,714,201 -0.02(-0.03%)
May 18, 2021 79.34 79.80 78.89 79.38 7,579,406 -0.49(-0.61%)
May 17, 2021 78.67 80.17 78.59 79.87 11,956,743 +1.58(+2.02%)
May 14, 2021 79.06 79.15 78.22 78.29 7,894,197 -0.40(-0.51%)
May 13, 2021 77.89 78.99 77.64 78.69 10,335,552 +0.69(+0.88%)
May 12, 2021 77.71 78.53 77.30 78.00 12,765,878 +0.54(+0.70%)
May 11, 2021 77.83 78.65 77.15 77.46 11,591,931 -0.71(-0.91%)
May 10, 2021 78.82 79.18 78.16 78.17 10,437,945 -0.24(-0.31%)
May 07, 2021 78.01 78.66 77.89 78.41 11,677,023 +0.63(+0.81%)
May 06, 2021 77.44 77.86 76.68 77.78 12,281,685 +0.08(+0.10%)
May 05, 2021 76.78 77.73 75.74 77.70 16,036,408 +1.71(+2.25%)
May 04, 2021 76.08 76.47 75.53 75.99 9,941,192 +0.01(+0.01%)
May 03, 2021 74.26 76.02 74.22 75.98 11,967,707 +1.48(+1.99%)
Apr 30, 2021 73.58 75.08 73.48 74.50 17,225,300 +0.82(+1.11%)
Apr 29, 2021 75.50 75.74 72.85 73.68 29,193,521 -3.41(-4.42%)
Apr 28, 2021 77.61 78.03 76.86 77.09 11,094,497 -0.27(-0.35%)
Apr 27, 2021 77.42 77.94 77.22 77.36 8,678,910 -0.17(-0.22%)
Apr 26, 2021 77.81 77.91 77.30 77.53 7,475,126 -0.35(-0.45%)
Apr 23, 2021 77.86 78.20 77.46 77.88 8,205,600 -0.08(-0.10%)
Apr 22, 2021 78.91 79.06 77.56 77.96 12,720,028 -1.27(-1.60%)
Apr 21, 2021 78.93 79.49 78.67 79.23 11,275,720 +0.66(+0.84%)
Apr 20, 2021 77.74 79.14 77.68 78.57 10,504,028 +0.91(+1.17%)
Apr 19, 2021 77.70 77.79 76.97 77.66 8,144,687 +0.19(+0.25%)
Apr 16, 2021 77.20 77.75 76.82 77.47 11,939,600 +0.81(+1.06%)
Apr 15, 2021 76.05 77.33 76.05 76.66 13,874,187 +0.26(+0.34%)
Apr 14, 2021 76.30 76.79 76.02 76.40 8,029,984 -0.03(-0.04%)
Apr 13, 2021 75.97 76.76 75.87 76.43 8,231,102 +0.21(+0.28%)
Apr 12, 2021 76.37 76.60 75.98 76.22 9,513,372 -0.09(-0.12%)
Apr 09, 2021 75.51 76.38 75.43 76.31 7,802,800 +0.82(+1.09%)
Apr 08, 2021 76.08 76.40 75.28 75.49 11,457,056 -0.63(-0.83%)
Apr 07, 2021 76.08 76.40 75.71 76.12 8,558,929 +0.33(+0.44%)
Apr 06, 2021 76.91 76.94 75.64 75.79 12,780,441 -1.21(-1.57%)
Apr 05, 2021 77.52 77.91 76.78 77.00 9,377,362 -0.09(-0.12%)
Apr 01, 2021 77.16 77.46 76.82 77.09 8,703,500 +0.00(+0.00%)
Mar 31, 2021 77.10 77.68 76.64 77.09 12,974,969 +0.13(+0.17%)
Mar 30, 2021 78.00 78.08 76.79 76.96 9,658,467 -1.34(-1.71%)
Mar 29, 2021 77.32 78.54 77.17 78.30 10,923,334 +0.91(+1.18%)
Mar 26, 2021 76.15 77.47 75.85 77.39 9,913,800 +1.32(+1.74%)
Mar 25, 2021 76.42 76.61 75.31 76.07 10,209,408 -0.17(-0.22%)
Mar 24, 2021 76.07 76.68 75.91 76.24 8,715,670 -0.03(-0.04%)
Mar 23, 2021 77.09 77.32 76.03 76.27 11,117,137 -1.24(-1.60%)
Mar 22, 2021 75.80 78.00 75.54 77.51 10,832,137 +0.00(+0.00%)
Mar 19, 2021 77.25 78.25 76.02 77.51 55,558,400 +0.24(+0.31%)
Mar 18, 2021 77.26 78.19 77.21 77.27 13,619,714 -0.03(-0.04%)
Mar 17, 2021 76.73 77.50 75.97 77.30 16,730,077 +0.49(+0.64%)
Mar 16, 2021 76.29 77.17 76.14 76.81 14,978,097 +0.58(+0.76%)
Mar 15, 2021 75.35 76.56 75.08 76.23 17,181,798 +1.63(+2.18%)
Mar 12, 2021 74.03 74.89 73.99 74.60 10,967,400 -0.03(-0.04%)
Mar 11, 2021 74.89 75.36 74.59 74.63 12,591,568 -0.13(-0.17%)
Mar 10, 2021 74.84 75.23 74.10 74.76 12,236,923 +0.62(+0.84%)
Mar 09, 2021 74.56 75.46 74.13 74.14 13,531,245 -0.03(-0.04%)
Mar 08, 2021 74.37 75.56 73.40 74.17 14,679,368 +1.04(+1.42%)
Mar 05, 2021 72.40 73.41 72.01 73.13 11,680,500 +0.96(+1.33%)
Mar 04, 2021 72.96 73.32 71.71 72.17 15,223,589 -1.13(-1.54%)
Mar 03, 2021 72.56 73.73 72.42 73.30 13,298,361 +0.45(+0.62%)
Mar 02, 2021 72.83 73.49 72.40 72.85 15,298,681 +0.47(+0.65%)
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.