Indicators

Merck & Co (NY: MRK )

127.51 -0.75 (-0.58%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	104.41	104.62	103.54	104.50	7,551,925	+0.30(+0.29%)
Jul 28, 2023	103.31	104.50	103.12	104.20	7,045,958	+1.05(+1.02%)
Jul 27, 2023	105.08	105.45	103.05	103.15	10,014,715	-1.83(-1.75%)
Jul 26, 2023	104.65	105.83	103.92	104.98	7,188,072	-0.38(-0.36%)
Jul 25, 2023	105.47	106.53	105.16	105.37	6,659,134	-1.23(-1.16%)
Jul 24, 2023	107.78	108.12	106.32	106.60	6,169,331	-1.57(-1.45%)
Jul 21, 2023	106.54	108.39	106.20	108.17	8,362,282	+1.89(+1.78%)
Jul 20, 2023	104.41	106.76	103.92	106.28	8,238,733	+2.46(+2.37%)
Jul 19, 2023	104.01	105.22	103.78	103.82	6,743,174	+0.00(+0.00%)
Jul 18, 2023	103.75	104.87	103.22	103.82	7,652,340	+0.37(+0.36%)
Jul 17, 2023	104.89	105.28	103.17	103.44	7,528,050	-1.74(-1.65%)
Jul 14, 2023	104.12	105.51	104.12	105.18	7,358,134	+1.00(+0.96%)
Jul 13, 2023	105.17	105.74	104.12	104.18	9,964,705	-1.13(-1.07%)
Jul 12, 2023	106.19	106.86	105.03	105.31	8,553,774	-1.20(-1.13%)
Jul 11, 2023	107.28	107.81	106.07	106.51	6,209,784	-1.23(-1.15%)
Jul 10, 2023	106.94	108.37	106.90	107.75	6,071,017	+0.94(+0.88%)
Jul 07, 2023	108.83	109.26	106.57	106.81	11,549,049	-2.70(-2.46%)
Jul 06, 2023	110.63	111.16	109.46	109.50	7,409,147	-1.91(-1.72%)
Jul 05, 2023	111.75	112.13	111.14	111.41	5,981,887	-0.62(-0.55%)

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.