Indicators

Merck & Co (NY: MRK )

129.05 +0.25 (+0.19%)

Streaming Delayed Price Updated: 2:02 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		44.42	44.42	44.42	0	-0.26(-0.58%)
Dec 28, 2017	44.48	44.84	44.45	44.68	7,324,383	+0.21(+0.46%)
Dec 27, 2017	44.52	44.69	44.41	44.48	7,169,027	+0.00(+0.00%)
Dec 26, 2017	44.60	44.68	44.42	44.48	5,580,108	-0.02(-0.04%)
Dec 22, 2017	44.68	44.86	44.31	44.49	14,372,279	-0.19(-0.42%)
Dec 21, 2017	44.27	44.84	44.27	44.68	12,612,794	+0.39(+0.87%)
Dec 20, 2017	44.43	44.60	44.19	44.30	16,619,773	-0.09(-0.21%)
Dec 19, 2017	44.38	44.69	44.22	44.39	11,991,545	+0.01(+0.02%)
Dec 18, 2017	44.51	44.75	44.37	44.38	14,687,080	-0.02(-0.04%)
Dec 15, 2017	44.39	44.50	44.01	44.40	28,603,602	+0.18(+0.41%)
Dec 14, 2017	44.52	44.79	44.17	44.22	12,837,638	-0.33(-0.74%)
Dec 13, 2017	44.57	44.91	44.34	44.55	17,042,626	-0.13(-0.28%)
Dec 12, 2017	44.67	44.74	44.33	44.67	17,617,868	+0.57(+1.30%)
Dec 11, 2017	44.10	44.33	43.49	44.10	12,469,610	+0.60(+1.39%)
Dec 08, 2017	43.50	43.50	42.79	43.50	13,315,910	+0.63(+1.46%)
Dec 07, 2017	42.94	43.71	42.80	42.87	21,028,664	+0.33(+0.77%)
Dec 06, 2017	42.61	43.78	42.41	42.54	25,861,432	-1.11(-2.55%)
Dec 05, 2017	43.95	44.23	43.62	43.66	15,122,074	-0.35(-0.80%)
Dec 04, 2017		44.39	43.76	44.01	17,169,690	+0.27(+0.63%)

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.