Indicators

Merck & Co (NY: MRK )

131.20 +0.48 (+0.37%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	75.91	76.57		76.35	13,910,933	+0.54(+0.72%)
Jan 28, 2022	74.53	75.89	74.19	75.80	14,851,114	+0.30(+0.40%)
Jan 27, 2022	73.48	76.45	73.48	75.50	21,544,930	+1.35(+1.82%)
Jan 26, 2022	74.39	75.28	73.77	74.15	13,921,352	-0.30(-0.40%)
Jan 25, 2022	73.48	74.68	72.87	74.45	14,578,102	+0.59(+0.80%)
Jan 24, 2022	74.74	75.06	71.82	73.86	18,451,746	-1.08(-1.44%)
Jan 21, 2022	76.15	76.38	74.25	74.94	19,703,408	-0.72(-0.95%)
Jan 20, 2022	75.64	76.70	75.45	75.66	12,875,472	-0.51(-0.66%)
Jan 19, 2022	75.88	76.81	75.41	76.17	12,215,934	-0.23(-0.31%)
Jan 18, 2022	75.99	76.98	75.71	76.40	15,467,803	+0.15(+0.20%)
Jan 14, 2022				76.25	0	+0.06(+0.07%)
Jan 13, 2022	75.83	76.57	75.27	76.20	10,329,092	+0.11(+0.15%)
Jan 12, 2022	75.97	76.29	75.59	76.08	13,938,613	-0.44(-0.58%)
Jan 11, 2022	77.23	77.36	75.57	76.52	12,366,964	-0.66(-0.85%)
Jan 10, 2022	75.46	77.25	74.65	77.18	20,955,836	+1.94(+2.58%)
Jan 07, 2022	73.89	75.46	73.52	75.24	16,235,028	+1.38(+1.86%)
Jan 06, 2022	73.83	74.57	73.04	73.86	12,122,610	-0.05(-0.06%)
Jan 05, 2022	72.39	74.78	72.39	73.91	18,616,272	+1.75(+2.43%)
Jan 04, 2022	71.59	72.40	71.11	72.16	12,786,189	+0.13(+0.18%)

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.