Skip to main content

Merck & Co (NY: MRK )

132.02 +0.27 (+0.20%)
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 66.99 68.24 66.02 68.06 15,301,403 +1.42(+2.13%)
May 28, 2020 66.27 67.69 66.19 66.64 14,926,703 +1.26(+1.92%)
May 27, 2020 64.92 65.46 64.08 65.38 14,512,921 +0.24(+0.38%)
May 26, 2020 65.98 66.27 64.84 65.14 21,659,658 +0.75(+1.17%)
May 22, 2020 64.22 64.63 64.13 64.39 7,195,239 -0.15(-0.24%)
May 21, 2020 64.75 64.94 64.30 64.54 10,185,701 -0.29(-0.44%)
May 20, 2020 65.79 65.96 64.65 64.83 12,478,986 -0.56(-0.85%)
May 19, 2020 67.00 67.22 65.21 65.38 11,987,247 -1.83(-2.72%)
May 18, 2020 68.29 68.29 66.80 67.21 14,206,824 -0.05(-0.08%)
May 15, 2020 67.54 67.91 66.46 67.26 10,601,600 -0.23(-0.34%)
May 14, 2020 65.15 67.56 65.14 67.49 12,909,596 +1.82(+2.77%)
May 13, 2020 64.63 66.43 64.56 65.67 12,374,395 +0.59(+0.91%)
May 12, 2020 65.89 66.35 65.02 65.08 10,800,245 -0.61(-0.92%)
May 11, 2020 64.10 65.82 64.01 65.69 12,021,511 +1.27(+1.98%)
May 08, 2020 64.50 64.88 64.05 64.41 9,950,431 +0.67(+1.06%)
May 07, 2020 64.92 65.02 63.59 63.74 14,263,588 -1.28(-1.97%)
May 06, 2020 66.06 66.30 64.99 65.02 14,050,081 -0.75(-1.14%)
May 05, 2020 65.13 66.44 64.72 65.77 8,376,730 +0.97(+1.50%)
May 04, 2020 65.78 65.79 64.26 64.80 10,016,665 -0.68(-1.04%)
May 01, 2020 66.49 66.49 64.86 65.48 10,773,110 -1.41(-2.10%)
Apr 30, 2020 67.30 67.79 66.72 66.89 13,171,690 -1.21(-1.77%)
Apr 29, 2020 69.29 69.29 66.63 68.10 15,488,460 -0.35(-0.51%)
Apr 28, 2020 68.44 69.33 67.59 68.44 22,943,874 -2.36(-3.33%)
Apr 27, 2020 68.48 71.39 68.15 70.80 14,470,152 +2.15(+3.13%)
Apr 24, 2020 68.80 69.22 68.31 68.65 8,699,925 +0.46(+0.68%)
Apr 23, 2020 67.61 69.03 67.59 68.19 9,226,726 +0.76(+1.13%)
Apr 22, 2020 66.77 68.00 66.46 67.43 13,506,582 +1.20(+1.81%)
Apr 21, 2020 68.81 69.39 65.94 66.23 20,231,784 -3.83(-5.46%)
Apr 20, 2020 69.83 70.93 68.09 70.06 13,214,317 -0.30(-0.43%)
Apr 17, 2020 70.78 70.96 69.51 70.37 17,466,746 +0.39(+0.55%)
Apr 16, 2020 69.68 70.26 69.35 69.98 10,342,719 +0.78(+1.13%)
Apr 15, 2020 68.29 69.94 67.92 69.19 12,233,447 -0.65(-0.93%)
Apr 14, 2020 69.41 70.15 68.06 69.84 13,756,867 +1.94(+2.86%)
Apr 13, 2020 68.98 69.53 67.30 67.90 8,722,122 -1.64(-2.36%)
Apr 09, 2020 68.43 70.22 67.60 69.55 15,705,744 +0.73(+1.07%)
Apr 08, 2020 66.76 69.98 66.05 68.81 12,992,404 +2.58(+3.90%)
Apr 07, 2020 68.86 69.11 66.10 66.23 12,062,085 -1.48(-2.18%)
Apr 06, 2020 66.04 68.16 65.68 67.71 16,199,278 +3.42(+5.32%)
Apr 03, 2020 64.31 65.29 63.50 64.29 11,362,127 -0.52(-0.81%)
Apr 02, 2020 64.06 65.02 62.41 64.81 14,536,250 +2.59(+4.16%)
Apr 01, 2020 62.95 63.63 61.54 62.22 13,201,793 -2.65(-4.08%)
Mar 31, 2020 64.29 65.42 63.67 64.87 17,068,064 -0.01(-0.01%)
Mar 30, 2020 62.07 65.42 61.45 64.88 17,885,424 +4.40(+7.28%)
Mar 27, 2020 60.53 61.91 60.07 60.48 14,110,084 -1.52(-2.45%)
Mar 26, 2020 57.45 62.54 57.42 61.99 20,432,994 +4.48(+7.78%)
Mar 25, 2020 57.68 59.34 56.28 57.52 20,723,290 -0.70(-1.20%)
Mar 24, 2020 58.17 58.81 56.65 58.22 22,522,328 +2.23(+3.99%)
Mar 23, 2020 59.24 60.37 55.01 55.98 20,792,888 -4.18(-6.95%)
Mar 20, 2020 58.64 61.12 57.75 60.16 26,116,856 +0.53(+0.89%)
Mar 19, 2020 60.16 61.43 58.10 59.63 21,807,202 -0.76(-1.26%)
Mar 18, 2020 60.24 62.95 58.03 60.39 21,001,780 -2.40(-3.83%)
Mar 17, 2020 60.41 64.13 60.18 62.79 28,004,532 +3.84(+6.52%)
Mar 16, 2020 59.67 64.15 56.59 58.95 23,550,388 -5.76(-8.90%)
Mar 13, 2020 64.26 65.11 60.92 64.71 29,264,410 +2.45(+3.94%)
Mar 12, 2020 62.21 65.27 61.26 62.25 25,862,656 -4.01(-6.06%)
Mar 11, 2020 66.75 67.03 65.25 66.27 16,291,849 -2.32(-3.38%)
Mar 10, 2020 67.30 68.72 64.80 68.58 19,999,150 +2.56(+3.88%)
Mar 09, 2020 65.22 67.50 64.38 66.03 21,615,058 -2.71(-3.94%)
Mar 06, 2020 66.87 69.09 66.42 68.73 16,213,756 +0.52(+0.76%)
Mar 05, 2020 68.17 69.21 67.68 68.22 17,136,546 -1.16(-1.68%)
Mar 04, 2020 68.15 69.46 66.80 69.38 23,078,330 +3.21(+4.85%)
Mar 03, 2020 68.07 68.90 65.15 66.17 19,849,368 -1.87(-2.75%)
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.