Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Merck & Co (NY: MRK )

117.23 -1.41 (-1.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 110.84 112.61 110.49 112.39 8,350,250 +1.80(+1.63%)
Jun 29, 2023 109.34 110.92 108.90 110.59 6,449,168 +1.07(+0.98%)
Jun 28, 2023 110.51 110.62 108.54 109.52 8,391,643 -0.86(-0.78%)
Jun 27, 2023 109.90 110.76 108.97 110.38 7,284,620 +0.23(+0.21%)
Jun 26, 2023 111.47 111.63 108.88 110.14 7,881,770 -1.48(-1.33%)
Jun 23, 2023 111.20 111.93 110.09 111.63 17,110,026 +0.86(+0.77%)
Jun 22, 2023 108.70 110.89 108.70 110.77 8,095,000 +2.49(+2.30%)
Jun 21, 2023 107.25 108.63 106.68 108.28 7,037,125 +0.91(+0.84%)
Jun 20, 2023 106.25 107.98 106.19 107.37 7,950,843 +0.89(+0.83%)
Jun 16, 2023 106.66 107.59 106.23 106.48 18,320,002 -0.08(-0.07%)
Jun 15, 2023 105.59 107.05 105.53 106.56 7,500,349 +0.72(+0.68%)
Jun 14, 2023 106.87 107.08 105.54 105.84 6,301,004 -0.58(-0.55%)
Jun 13, 2023 105.07 107.05 104.55 106.42 7,548,784 +0.13(+0.12%)
Jun 12, 2023 106.62 107.39 105.08 106.30 7,718,868 -0.82(-0.77%)
Jun 09, 2023 106.61 107.89 105.49 107.12 6,740,580 +0.38(+0.35%)
Jun 08, 2023 104.80 107.47 104.50 106.74 8,633,420 +1.66(+1.57%)
Jun 07, 2023 106.08 106.12 103.41 105.09 12,832,357 -1.36(-1.27%)
Jun 06, 2023 109.87 110.03 105.74 106.44 7,192,205 -3.00(-2.74%)
Jun 05, 2023 109.34 110.77 108.93 109.44 5,883,575 +0.57(+0.52%)
Jun 02, 2023 107.51 109.08 107.13 108.87 5,986,929 +1.54(+1.43%)
Jun 01, 2023 107.07 107.97 106.32 107.33 7,193,117 +0.50(+0.47%)
May 31, 2023 104.95 107.55 104.95 106.83 15,051,548 +1.20(+1.14%)
May 30, 2023 106.56 107.12 105.44 105.63 8,029,300 -1.84(-1.71%)
May 26, 2023 108.37 109.52 107.06 107.47 6,592,047 -1.19(-1.10%)
May 25, 2023 109.82 109.82 107.49 108.66 7,276,077 -1.26(-1.14%)
May 24, 2023 110.41 110.61 108.90 109.92 4,660,591 +0.32(+0.29%)
May 23, 2023 110.28 111.07 109.39 109.60 7,992,111 -1.18(-1.07%)
May 22, 2023 111.74 113.28 110.62 110.78 5,795,241 -0.97(-0.87%)
May 19, 2023 110.62 112.47 110.40 111.75 7,903,297 +1.44(+1.31%)
May 18, 2023 110.44 111.34 109.66 110.30 6,652,790 -0.74(-0.66%)
May 17, 2023 112.60 112.87 109.80 111.04 7,451,808 -1.28(-1.14%)
May 16, 2023 112.12 112.97 111.55 112.32 4,421,571 -0.28(-0.25%)
May 15, 2023 113.34 113.92 111.75 112.60 5,887,293 -0.75(-0.66%)
May 12, 2023 114.17 114.71 112.91 113.34 5,411,076 -0.40(-0.35%)
May 11, 2023 113.77 113.97 112.61 113.74 5,784,287 -0.34(-0.30%)
May 10, 2023 113.60 114.34 112.65 114.08 5,793,285 +0.45(+0.40%)
May 09, 2023 114.42 114.78 113.54 113.62 5,098,581 -0.92(-0.80%)
May 08, 2023 113.28 114.60 112.67 114.54 5,329,674 +0.68(+0.59%)
May 05, 2023 113.58 114.07 112.78 113.86 4,686,171 +0.30(+0.26%)
May 04, 2023 114.17 114.17 112.71 113.56 6,707,354 -0.82(-0.72%)
May 03, 2023 114.51 115.77 114.11 114.39 6,964,363 +0.32(+0.28%)
May 02, 2023 112.89 114.55 112.06 114.07 8,448,978 +1.50(+1.33%)
May 01, 2023 112.05 112.82 111.53 112.57 5,414,442 +0.84(+0.75%)
Apr 28, 2023 110.65 111.78 109.78 111.73 8,488,144 +0.30(+0.27%)
Apr 27, 2023 110.89 111.62 107.07 111.43 10,309,195 +1.67(+1.53%)
Apr 26, 2023 111.47 111.47 109.07 109.75 6,999,998 -3.00(-2.66%)
Apr 25, 2023 112.44 113.07 112.15 112.75 5,852,131 +0.57(+0.51%)
Apr 24, 2023 111.89 112.51 111.05 112.18 4,442,893 +0.55(+0.49%)
Apr 21, 2023 111.15 111.90 110.88 111.63 6,774,190 +1.16(+1.05%)
Apr 20, 2023 110.48 110.81 109.34 110.47 4,813,812 +0.04(+0.04%)
Apr 19, 2023 110.78 111.65 110.31 110.43 4,840,268 -0.68(-0.61%)
Apr 18, 2023 110.77 111.39 110.04 111.11 5,637,076 -0.17(-0.16%)
Apr 17, 2023 111.94 112.67 110.50 111.28 6,795,312 -0.29(-0.26%)
Apr 14, 2023 111.99 112.40 110.94 111.57 5,172,829 -0.26(-0.23%)
Apr 13, 2023 111.24 112.06 109.97 111.83 7,577,465 +1.77(+1.61%)
Apr 12, 2023 108.61 110.60 108.25 110.06 6,342,329 +1.22(+1.12%)
Apr 11, 2023 109.07 109.64 108.68 108.84 5,828,850 -0.12(-0.11%)
Apr 10, 2023 109.29 109.42 107.57 108.96 6,662,470 +0.27(+0.25%)
Apr 06, 2023 109.34 110.46 108.02 108.69 7,125,523 +0.41(+0.37%)
Apr 05, 2023 106.35 108.70 106.03 108.28 8,273,873 +2.98(+2.83%)
Apr 04, 2023 105.18 105.80 104.65 105.30 6,312,912 -0.04(-0.04%)
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.