Merck & Co (NY: MRK )

81.66 USD +0.51 (+0.63%)
Official Closing Price Updated: 4:02 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 79.46 80.94 78.31 80.72 12,900,600 +1.68(+2.13%)
May 28, 2020 78.60 80.29 78.51 79.04 12,584,691 +1.49(+1.92%)
May 27, 2020 77.00 77.64 76.00 77.55 12,235,832 +0.29(+0.38%)
May 26, 2020 78.26 78.60 76.91 77.26 18,261,239 +0.89(+1.17%)
May 22, 2020 76.17 76.66 76.07 76.37 6,066,300 -0.18(-0.24%)
May 21, 2020 76.80 77.03 76.27 76.55 8,587,556 -0.34(-0.44%)
May 20, 2020 78.03 78.24 76.68 76.89 10,521,023 -0.66(-0.85%)
May 19, 2020 79.47 79.73 77.35 77.55 10,106,438 -2.17(-2.72%)
May 18, 2020 81.00 81.00 79.23 79.72 11,977,762 -0.06(-0.08%)
May 15, 2020 80.11 80.55 78.83 79.78 8,938,200 -0.27(-0.34%)
May 14, 2020 77.28 80.13 77.26 80.05 10,884,070 +2.16(+2.77%)
May 13, 2020 76.66 78.79 76.58 77.89 10,432,842 +0.70(+0.91%)
May 12, 2020 78.15 78.70 77.12 77.19 9,105,678 -0.72(-0.92%)
May 11, 2020 76.03 78.07 75.92 77.91 10,135,326 +1.51(+1.98%)
May 08, 2020 76.50 76.96 75.97 76.40 8,389,200 +0.80(+1.06%)
May 07, 2020 77.00 77.12 75.43 75.60 12,025,619 -1.52(-1.97%)
May 06, 2020 78.35 78.64 77.08 77.12 11,845,612 -0.89(-1.14%)
May 05, 2020 77.25 78.80 76.77 78.01 7,062,414 +1.15(+1.50%)
May 04, 2020 78.02 78.03 76.22 76.86 8,445,042 -0.81(-1.04%)
May 01, 2020 78.86 78.86 76.93 77.67 9,082,800 -1.67(-2.10%)
Apr 30, 2020 79.82 80.40 79.14 79.34 11,105,041 -1.43(-1.77%)
Apr 29, 2020 82.19 82.19 79.03 80.77 13,058,308 -0.41(-0.51%)
Apr 28, 2020 81.18 82.23 80.17 81.18 19,343,962 -2.80(-3.33%)
Apr 27, 2020 81.23 84.67 80.83 83.98 12,199,773 +2.55(+3.13%)
Apr 24, 2020 81.60 82.10 81.02 81.43 7,334,900 +0.55(+0.68%)
Apr 23, 2020 80.19 81.88 80.17 80.88 7,779,045 +0.90(+1.13%)
Apr 22, 2020 79.20 80.65 78.83 79.98 11,387,388 +1.42(+1.81%)
Apr 21, 2020 81.62 82.30 78.21 78.56 17,057,400 -4.54(-5.46%)
Apr 20, 2020 82.82 84.13 80.76 83.10 11,140,980 -0.36(-0.43%)
Apr 17, 2020 83.95 84.16 82.44 83.46 14,726,200 +0.46(+0.55%)
Apr 16, 2020 82.65 83.33 82.26 83.00 8,719,938 +0.93(+1.13%)
Apr 15, 2020 81.00 82.96 80.56 82.07 10,314,009 -0.77(-0.93%)
Apr 14, 2020 82.33 83.20 80.73 82.84 11,598,403 +2.30(+2.86%)
Apr 13, 2020 81.82 82.47 79.83 80.54 7,353,614 -1.95(-2.36%)
Apr 09, 2020 81.17 83.29 80.18 82.49 13,241,500 +0.87(+1.07%)
Apr 08, 2020 79.18 83.00 78.34 81.62 10,953,885 +3.06(+3.90%)
Apr 07, 2020 81.68 81.97 78.40 78.56 10,169,534 -1.75(-2.18%)
Apr 06, 2020 78.33 80.85 77.90 80.31 13,657,598 +4.06(+5.32%)
Apr 03, 2020 76.28 77.44 75.32 76.25 9,579,400 -0.62(-0.81%)
Apr 02, 2020 75.98 77.12 74.03 76.87 12,255,500 +3.07(+4.16%)
Apr 01, 2020 74.66 75.47 72.99 73.80 11,130,421 -3.14(-4.08%)
Mar 31, 2020 76.25 77.60 75.52 76.94 14,390,071 -0.01(-0.01%)
Mar 30, 2020 73.62 77.59 72.88 76.95 15,079,186 +5.22(+7.28%)
Mar 27, 2020 71.80 73.43 71.25 71.73 11,896,200 -1.80(-2.45%)
Mar 26, 2020 68.14 74.18 68.10 73.53 17,227,041 +5.31(+7.78%)
Mar 25, 2020 68.41 70.38 66.75 68.22 17,471,788 -0.83(-1.20%)
Mar 24, 2020 68.99 69.75 67.19 69.05 18,988,557 +2.65(+3.99%)
Mar 23, 2020 70.27 71.61 65.25 66.40 17,530,466 -4.96(-6.95%)
Mar 20, 2020 69.55 72.50 68.50 71.36 22,019,100 +0.63(+0.89%)
Mar 19, 2020 71.35 72.86 68.91 70.73 18,385,634 -0.90(-1.26%)
Mar 18, 2020 71.45 74.66 68.83 71.63 17,706,585 -2.85(-3.83%)
Mar 17, 2020 71.65 76.07 71.38 74.48 23,610,598 +4.56(+6.52%)
Mar 16, 2020 70.77 76.09 67.12 69.92 19,855,312 -6.83(-8.90%)
Mar 13, 2020 76.22 77.23 72.26 76.75 24,672,800 +2.30(+3.09%)
Mar 12, 2020 74.40 78.06 73.26 74.45 21,626,123 -4.80(-6.06%)
Mar 11, 2020 79.83 80.16 78.03 79.25 13,623,100 -2.77(-3.38%)
Mar 10, 2020 80.48 82.18 77.50 82.02 16,723,112 +3.06(+3.88%)
Mar 09, 2020 78.00 80.72 76.99 78.96 18,074,319 -3.24(-3.94%)
Mar 06, 2020 79.97 82.62 79.43 82.20 13,557,800 +0.62(+0.76%)
Mar 05, 2020 81.53 82.77 80.94 81.58 14,329,428 -1.39(-1.68%)
Mar 04, 2020 81.50 83.07 79.88 82.97 19,297,895 +3.84(+4.85%)
Mar 03, 2020 81.40 82.40 77.91 79.13 16,597,867 -2.24(-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.