Skip to main content

Merck & Co (NY: MRK )

118.39 -0.25 (-0.21%)
Streaming Delayed Price Updated: 9:54 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 72.39 72.67 72.00 72.11 8,947,189 -0.32(-0.44%)
Aug 28, 2020 72.63 72.63 71.81 72.43 6,921,221 -0.14(-0.20%)
Aug 27, 2020 72.26 72.86 71.95 72.58 7,294,000 +0.24(+0.33%)
Aug 26, 2020 72.14 72.46 71.59 72.34 8,851,033 -0.12(-0.16%)
Aug 25, 2020 72.65 72.97 72.05 72.46 11,559,036 +0.22(+0.30%)
Aug 24, 2020 72.05 72.28 71.44 72.24 8,553,579 +0.37(+0.52%)
Aug 21, 2020 71.97 72.03 71.14 71.87 7,774,741 -0.04(-0.06%)
Aug 20, 2020 71.71 72.14 71.36 71.91 7,198,827 +0.00(+0.00%)
Aug 19, 2020 71.51 72.48 71.51 71.91 7,780,205 +0.40(+0.56%)
Aug 18, 2020 71.79 71.89 70.84 71.51 7,392,390 -0.17(-0.24%)
Aug 17, 2020 71.27 72.03 71.05 71.68 9,887,536 +1.08(+1.53%)
Aug 14, 2020 70.51 71.40 70.33 70.60 8,338,788 -0.05(-0.07%)
Aug 13, 2020 69.46 70.72 69.35 70.65 8,411,948 +0.73(+1.04%)
Aug 12, 2020 68.81 70.11 68.79 69.92 8,233,287 +1.50(+2.19%)
Aug 11, 2020 69.16 69.24 68.19 68.42 8,616,820 +0.00(+0.00%)
Aug 10, 2020 68.51 68.68 67.91 68.42 6,524,378 -0.09(-0.14%)
Aug 07, 2020 68.32 68.52 67.68 68.52 7,872,888 -0.03(-0.04%)
Aug 06, 2020 68.89 69.68 68.14 68.54 8,187,413 -0.50(-0.72%)
Aug 05, 2020 69.40 69.74 68.63 69.04 7,328,613 -0.03(-0.04%)
Aug 04, 2020 69.81 69.81 68.56 69.07 8,144,702 -0.74(-1.05%)
Aug 03, 2020 69.47 70.87 69.23 69.80 11,962,058 +1.95(+2.87%)
Jul 31, 2020 68.41 69.07 66.94 67.86 13,866,330 +1.06(+1.58%)
Jul 30, 2020 66.58 67.05 65.65 66.80 8,067,844 -0.30(-0.45%)
Jul 29, 2020 67.02 67.43 66.59 67.10 7,219,230 -0.29(-0.43%)
Jul 28, 2020 66.97 67.83 66.78 67.39 9,584,922 +0.64(+0.96%)
Jul 27, 2020 64.62 66.93 64.53 66.75 12,364,626 +1.55(+2.37%)
Jul 24, 2020 65.84 65.95 64.58 65.20 10,232,425 -0.81(-1.23%)
Jul 23, 2020 66.94 66.98 65.55 66.01 13,042,074 -0.61(-0.91%)
Jul 22, 2020 67.08 67.44 65.98 66.62 13,948,464 -0.09(-0.14%)
Jul 21, 2020 67.65 67.76 66.63 66.72 10,118,273 -0.44(-0.65%)
Jul 20, 2020 67.54 67.82 66.87 67.16 6,130,227 -0.39(-0.58%)
Jul 17, 2020 67.42 67.87 67.07 67.54 9,243,983 +0.40(+0.59%)
Jul 16, 2020 67.47 67.49 66.60 67.15 6,601,680 -0.03(-0.05%)
Jul 15, 2020 66.77 67.62 66.67 67.18 8,698,189 +1.01(+1.52%)
Jul 14, 2020 65.50 66.48 65.42 66.17 9,474,572 +0.76(+1.16%)
Jul 13, 2020 65.12 66.45 64.89 65.41 9,155,040 +0.52(+0.81%)
Jul 10, 2020 64.91 65.41 64.61 64.89 5,823,754 +0.03(+0.05%)
Jul 09, 2020 65.91 66.26 64.31 64.85 8,987,014 -1.04(-1.58%)
Jul 08, 2020 66.50 66.78 65.52 65.89 9,265,295 -0.68(-1.02%)
Jul 07, 2020 66.81 67.38 66.46 66.57 7,849,199 -0.73(-1.08%)
Jul 06, 2020 67.01 67.67 66.72 67.30 9,091,913 +0.68(+1.02%)
Jul 02, 2020 66.44 67.07 66.14 66.62 7,704,029 +0.56(+0.84%)
Jul 01, 2020 65.48 66.76 65.22 66.06 11,223,990 +0.67(+1.02%)
Jun 30, 2020 64.91 65.68 64.44 65.40 11,216,365 +1.02(+1.59%)
Jun 29, 2020 64.19 64.70 63.87 64.37 8,158,464 +0.79(+1.24%)
Jun 26, 2020 64.57 64.89 63.43 63.59 13,911,383 -1.17(-1.80%)
Jun 25, 2020 63.98 65.08 63.69 64.75 8,555,737 +0.59(+0.92%)
Jun 24, 2020 64.89 65.02 63.81 64.16 9,118,187 -1.06(-1.62%)
Jun 23, 2020 65.54 66.49 65.02 65.22 12,894,225 +0.31(+0.48%)
Jun 22, 2020 65.43 65.65 64.63 64.91 8,431,944 -0.97(-1.48%)
Jun 19, 2020 65.23 65.95 64.11 65.88 19,931,430 +1.42(+2.20%)
Jun 18, 2020 63.96 64.51 63.73 64.46 8,744,674 -0.06(-0.09%)
Jun 17, 2020 65.42 65.50 63.96 64.52 15,776,735 -0.58(-0.88%)
Jun 16, 2020 63.75 65.46 63.28 65.09 24,191,310 +2.49(+3.99%)
Jun 15, 2020 63.35 63.74 62.22 62.60 19,957,586 -1.93(-2.99%)
Jun 12, 2020 65.87 65.90 63.82 64.53 19,182,206 -0.40(-0.61%)
Jun 11, 2020 67.82 68.54 64.92 64.92 16,259,117 -3.71(-5.41%)
Jun 10, 2020 69.19 69.48 67.98 68.63 10,322,364 -0.41(-0.60%)
Jun 09, 2020 69.82 70.09 68.92 69.04 10,056,684 -0.54(-0.77%)
Jun 08, 2020 68.11 69.83 68.11 69.58 11,319,395 +0.54(+0.78%)
Jun 05, 2020 68.92 69.77 68.40 69.04 11,838,762 +0.60(+0.87%)
Jun 04, 2020 68.21 68.96 67.85 68.45 10,564,394 -0.43(-0.62%)
Jun 03, 2020 67.98 69.11 67.87 68.87 15,544,134 +1.02(+1.51%)
Jun 02, 2020 66.76 67.87 66.16 67.85 12,906,199 +1.07(+1.61%)
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.