Skip to main content

Merck & Co (NY: MRK )

131.69 -0.06 (-0.05%)
Streaming Delayed Price Updated: 12:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 70.54 70.54 70.54 6,564,478 +1.04(+1.50%)
Dec 30, 2020 70.42 70.48 69.45 69.50 6,564,478 -0.72(-1.02%)
Dec 29, 2020 69.68 70.36 69.64 70.21 6,312,135 +0.84(+1.21%)
Dec 28, 2020 69.55 69.97 69.10 69.37 5,315,139 +0.27(+0.39%)
Dec 24, 2020 68.99 69.36 68.87 69.11 3,272,517 +0.33(+0.48%)
Dec 23, 2020 68.63 69.36 68.62 68.78 6,697,360 +0.29(+0.43%)
Dec 22, 2020 68.12 68.98 67.47 68.49 10,017,275 +0.11(+0.16%)
Dec 21, 2020 67.95 68.41 67.04 68.37 12,325,702 -0.21(-0.30%)
Dec 18, 2020 68.74 69.14 67.65 68.58 36,694,408 -0.25(-0.36%)
Dec 17, 2020 69.32 69.47 68.71 68.83 12,956,020 -0.01(-0.01%)
Dec 16, 2020 69.23 69.63 68.68 68.84 10,496,588 -0.56(-0.81%)
Dec 15, 2020 69.42 69.88 68.99 69.40 11,162,496 +0.14(+0.20%)
Dec 14, 2020 71.25 71.64 69.02 69.26 14,536,772 -1.72(-2.42%)
Dec 11, 2020 70.88 71.37 70.60 70.98 8,898,913 -0.03(-0.04%)
Dec 10, 2020 71.58 71.82 70.77 71.00 8,194,235 -0.41(-0.58%)
Dec 09, 2020 71.42 71.77 70.62 71.42 7,993,272 +0.25(+0.35%)
Dec 08, 2020 70.41 71.65 70.38 71.17 9,662,810 +0.57(+0.81%)
Dec 07, 2020 70.21 71.42 70.20 70.59 9,825,099 +0.49(+0.70%)
Dec 04, 2020 69.42 70.12 69.40 70.11 9,648,817 +0.42(+0.60%)
Dec 03, 2020 70.11 70.13 69.15 69.69 7,900,768 -0.33(-0.46%)
Dec 02, 2020 70.13 70.79 69.55 70.01 7,987,413 +0.24(+0.34%)
Dec 01, 2020 69.27 70.55 69.15 69.77 11,338,456 +0.99(+1.44%)
Nov 30, 2020 68.45 68.91 67.94 68.78 16,170,429 +0.45(+0.66%)
Nov 27, 2020 68.70 69.03 68.07 68.33 6,295,171 -0.17(-0.25%)
Nov 25, 2020 68.57 68.84 68.10 68.50 6,717,927 -0.07(-0.10%)
Nov 24, 2020 68.46 69.21 68.16 68.57 14,265,273 -0.12(-0.17%)
Nov 23, 2020 68.97 69.44 67.92 68.69 10,579,679 -0.15(-0.21%)
Nov 20, 2020 68.85 69.14 68.22 68.83 9,387,122 +0.05(+0.07%)
Nov 19, 2020 69.10 69.10 67.87 68.78 7,846,024 +0.12(+0.17%)
Nov 18, 2020 69.67 70.13 68.64 68.66 9,676,888 -1.07(-1.53%)
Nov 17, 2020 69.35 70.12 68.80 69.73 10,604,019 +1.13(+1.65%)
Nov 16, 2020 69.65 70.06 68.19 68.60 10,577,962 -0.78(-1.12%)
Nov 13, 2020 68.65 70.03 68.21 69.38 8,582,752 +1.05(+1.54%)
Nov 12, 2020 68.92 69.30 67.62 68.33 8,325,792 -1.03(-1.48%)
Nov 11, 2020 69.99 70.05 68.95 69.35 6,401,060 -0.04(-0.06%)
Nov 10, 2020 69.97 70.18 69.31 69.40 9,582,313 +0.52(+0.76%)
Nov 09, 2020 72.54 72.87 68.75 68.87 12,467,431 +0.12(+0.17%)
Nov 06, 2020 67.98 69.42 67.98 68.75 7,746,123 -0.09(-0.12%)
Nov 05, 2020 70.21 70.93 68.82 68.84 10,345,302 -0.14(-0.20%)
Nov 04, 2020 68.39 70.92 68.05 68.98 16,426,157 +3.17(+4.81%)
Nov 03, 2020 66.28 66.93 65.67 65.81 8,577,754 +0.18(+0.27%)
Nov 02, 2020 65.41 65.76 64.72 65.63 9,084,425 +1.28(+1.99%)
Oct 30, 2020 64.49 64.93 63.26 64.35 12,376,569 -0.58(-0.90%)
Oct 29, 2020 65.13 65.53 63.89 64.93 10,387,164 -0.25(-0.38%)
Oct 28, 2020 65.90 66.50 65.04 65.18 10,025,822 -1.55(-2.32%)
Oct 27, 2020 67.53 68.64 66.73 66.73 13,652,231 -0.73(-1.08%)
Oct 26, 2020 67.87 68.28 66.96 67.45 10,171,064 -0.85(-1.24%)
Oct 23, 2020 67.81 68.98 67.81 68.30 8,151,931 +0.53(+0.78%)
Oct 22, 2020 66.82 67.98 66.82 67.77 6,776,438 +0.98(+1.46%)
Oct 21, 2020 66.96 67.46 66.76 66.79 10,804,272 -0.17(-0.26%)
Oct 20, 2020 67.56 67.56 66.80 66.97 12,426,718 -0.34(-0.51%)
Oct 19, 2020 68.55 68.87 67.02 67.31 9,607,337 -0.99(-1.45%)
Oct 16, 2020 67.85 68.70 67.68 68.30 8,814,642 +0.66(+0.97%)
Oct 15, 2020 68.28 68.39 67.40 67.64 10,206,910 -1.24(-1.80%)
Oct 14, 2020 69.17 69.24 68.51 68.88 10,223,482 -0.17(-0.25%)
Oct 13, 2020 68.70 69.24 68.48 69.05 10,177,708 +0.30(+0.44%)
Oct 12, 2020 68.88 69.06 68.37 68.75 9,229,363 +0.00(+0.00%)
Oct 09, 2020 69.20 69.37 68.49 68.75 6,643,007 -0.10(-0.15%)
Oct 08, 2020 68.78 70.01 68.58 68.86 10,278,671 +0.38(+0.55%)
Oct 07, 2020 68.52 68.75 68.03 68.48 10,980,317 +0.35(+0.51%)
Oct 06, 2020 69.41 69.42 68.04 68.13 11,457,105 -1.38(-1.98%)
Oct 05, 2020 69.50 69.76 68.98 69.51 9,822,371 +0.38(+0.54%)
Oct 02, 2020 69.13 69.93 68.83 69.13 5,861,078 -0.72(-1.03%)
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.