Skip to main content

Merck & Co (NY: MRK )

131.67 -0.08 (-0.06%)
Streaming Delayed Price Updated: 2:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 69.28 69.68 68.46 69.18 53,995,344 +0.02(+0.02%)
Jun 27, 2019 69.03 69.87 68.81 69.16 13,557,152 +0.24(+0.35%)
Jun 26, 2019 70.27 70.29 68.55 68.92 14,578,054 -1.40(-1.99%)
Jun 25, 2019 70.58 71.17 69.97 70.32 10,811,572 -0.22(-0.32%)
Jun 24, 2019 70.10 70.98 69.91 70.55 9,127,147 +0.78(+1.11%)
Jun 21, 2019 69.66 69.94 69.00 69.77 17,388,316 -0.02(-0.04%)
Jun 20, 2019 70.93 71.36 69.57 69.80 14,446,286 -0.63(-0.89%)
Jun 19, 2019 69.51 70.59 69.47 70.42 11,364,024 +0.72(+1.03%)
Jun 18, 2019 68.67 69.85 68.67 69.71 13,214,123 +0.98(+1.43%)
Jun 17, 2019 68.23 68.75 68.09 68.72 7,433,763 +0.43(+0.63%)
Jun 14, 2019 68.24 68.78 68.03 68.29 9,240,937 +0.35(+0.52%)
Jun 13, 2019 68.89 68.99 67.64 67.94 11,868,921 -0.66(-0.97%)
Jun 12, 2019 68.20 69.06 68.14 68.60 12,874,721 +0.60(+0.88%)
Jun 11, 2019 67.93 68.36 67.57 68.01 9,069,563 +0.41(+0.61%)
Jun 10, 2019 67.76 67.76 66.92 67.60 8,774,590 +0.02(+0.02%)
Jun 07, 2019 67.05 67.92 67.05 67.58 10,242,817 +0.84(+1.25%)
Jun 06, 2019 67.33 67.56 66.74 66.74 13,265,982 -0.20(-0.31%)
Jun 05, 2019 66.69 67.42 66.45 66.95 11,436,218 +0.50(+0.75%)
Jun 04, 2019 66.18 66.65 65.65 66.45 10,908,491 +0.67(+1.02%)
Jun 03, 2019 65.28 66.32 65.17 65.78 10,732,133 +0.86(+1.33%)
May 31, 2019 65.01 65.50 64.58 64.92 8,316,371 -0.39(-0.59%)
May 30, 2019 65.20 65.42 64.90 65.30 8,713,391 +0.26(+0.40%)
May 29, 2019 65.66 65.87 64.54 65.04 12,689,519 -0.74(-1.12%)
May 28, 2019 66.69 67.14 65.76 65.78 15,594,545 -0.75(-1.12%)
May 24, 2019 66.63 67.15 66.47 66.52 6,924,981 +0.12(+0.19%)
May 23, 2019 66.05 66.54 65.90 66.40 10,860,700 +0.03(+0.05%)
May 22, 2019 65.03 66.51 65.00 66.37 15,708,648 +1.21(+1.86%)
May 21, 2019 64.81 65.34 64.35 65.15 12,660,527 +0.51(+0.79%)
May 20, 2019 64.22 64.96 64.13 64.65 9,641,495 +0.13(+0.20%)
May 17, 2019 64.26 64.80 63.80 64.51 9,616,857 -0.34(-0.52%)
May 16, 2019 63.74 65.47 63.70 64.85 11,539,593 +1.29(+2.04%)
May 15, 2019 63.00 63.83 62.94 63.56 8,481,506 +0.11(+0.17%)
May 14, 2019 63.61 63.99 63.40 63.45 9,415,470 +0.20(+0.32%)
May 13, 2019 62.96 63.54 62.96 63.24 11,225,993 -0.84(-1.30%)
May 10, 2019 63.99 64.19 62.95 64.08 10,510,284 -0.11(-0.18%)
May 09, 2019 63.66 64.34 63.30 64.19 9,437,776 +0.12(+0.19%)
May 08, 2019 64.19 64.51 63.84 64.07 12,302,899 +0.23(+0.36%)
May 07, 2019 64.65 64.98 63.44 63.84 12,252,454 -1.29(-1.99%)
May 06, 2019 64.36 65.39 64.17 65.14 11,534,071 -0.43(-0.65%)
May 03, 2019 65.19 65.68 64.95 65.56 9,247,503 +0.39(+0.60%)
May 02, 2019 64.42 65.42 64.42 65.17 13,480,969 +0.66(+1.02%)
May 01, 2019 64.49 65.34 64.28 64.51 17,800,222 +0.01(+0.01%)
Apr 30, 2019 63.56 64.66 62.28 64.51 13,120,025 +1.58(+2.51%)
Apr 29, 2019 62.77 63.25 62.68 62.92 8,608,935 +0.12(+0.20%)
Apr 26, 2019 62.81 63.10 62.36 62.80 10,348,486 +0.24(+0.38%)
Apr 25, 2019 61.12 62.96 61.02 62.56 16,292,275 +1.32(+2.15%)
Apr 24, 2019 61.24 61.56 60.63 61.24 14,878,726 +0.11(+0.17%)
Apr 23, 2019 60.40 61.67 60.15 61.14 22,448,668 +0.93(+1.55%)
Apr 22, 2019 59.96 60.49 59.61 60.20 16,938,892 +0.22(+0.37%)
Apr 18, 2019 60.22 60.69 59.20 59.98 38,152,860 -0.60(-0.99%)
Apr 17, 2019 63.60 63.61 60.44 60.58 37,758,620 -2.98(-4.69%)
Apr 16, 2019 64.93 64.98 63.45 63.56 14,590,473 -0.80(-1.24%)
Apr 15, 2019 65.00 65.15 64.31 64.36 16,093,419 -0.74(-1.13%)
Apr 12, 2019 65.57 65.92 64.99 65.10 11,834,808 -0.34(-0.51%)
Apr 11, 2019 66.33 66.33 65.06 65.43 12,120,900 -0.80(-1.21%)
Apr 10, 2019 66.27 66.64 66.10 66.24 8,026,568 +0.02(+0.02%)
Apr 09, 2019 66.03 66.37 65.78 66.22 12,557,551 -0.12(-0.19%)
Apr 08, 2019 66.35 66.60 65.85 66.34 12,325,811 -0.16(-0.25%)
Apr 05, 2019 67.18 67.33 66.47 66.51 12,020,522 -0.57(-0.86%)
Apr 04, 2019 68.03 68.19 66.55 67.08 11,942,857 -1.09(-1.60%)
Apr 03, 2019 68.24 68.56 67.82 68.17 7,627,037 -0.02(-0.04%)
Apr 02, 2019 68.40 68.61 67.94 68.19 6,840,659 -0.44(-0.64%)
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.