Merck & Co (NY: MRK )

75.58 USD -0.61 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 76.02 76.40 75.80 75.89 13,332,927 -0.03(-0.04%)
May 27, 2021 77.50 77.60 75.88 75.92 16,863,414 -1.31(-1.70%)
May 26, 2021 77.55 77.76 76.97 77.23 9,314,672 -0.27(-0.35%)
May 25, 2021 79.00 79.25 77.46 77.50 13,674,413 -1.53(-1.94%)
May 24, 2021 79.53 79.65 78.96 79.03 8,337,111 -0.15(-0.19%)
May 21, 2021 79.93 80.34 79.08 79.18 10,366,406 -0.48(-0.60%)
May 20, 2021 78.93 79.99 78.90 79.66 7,008,148 +0.30(+0.38%)
May 19, 2021 78.93 79.40 77.95 79.36 8,714,201 -0.02(-0.03%)
May 18, 2021 79.34 79.80 78.89 79.38 7,579,406 -0.49(-0.61%)
May 17, 2021 78.67 80.17 78.59 79.87 11,956,743 +1.58(+2.02%)
May 14, 2021 79.06 79.15 78.22 78.29 7,894,197 -0.40(-0.51%)
May 13, 2021 77.89 78.99 77.64 78.69 10,335,552 +0.69(+0.88%)
May 12, 2021 77.71 78.53 77.30 78.00 12,765,878 +0.54(+0.70%)
May 11, 2021 77.83 78.65 77.15 77.46 11,591,931 -0.71(-0.91%)
May 10, 2021 78.82 79.18 78.16 78.17 10,437,945 -0.24(-0.31%)
May 07, 2021 78.01 78.66 77.89 78.41 11,677,023 +0.63(+0.81%)
May 06, 2021 77.44 77.86 76.68 77.78 12,281,685 +0.08(+0.10%)
May 05, 2021 76.78 77.73 75.74 77.70 16,036,408 +1.71(+2.25%)
May 04, 2021 76.08 76.47 75.53 75.99 9,941,192 +0.01(+0.01%)
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.