Indicators

Merck & Co (NY: MRK )

129.04 +0.24 (+0.19%)

Streaming Delayed Price Updated: 1:19 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	50.43	50.69	50.31	50.48	10,100,414	+0.02(+0.03%)
Feb 27, 2017	50.41	50.53	50.24	50.46	9,309,738	-0.24(-0.47%)
Feb 24, 2017	50.31	50.70	50.29	50.70	11,019,264	+0.24(+0.47%)
Feb 23, 2017	50.21	50.66	50.08	50.46	8,945,604	+0.43(+0.86%)
Feb 22, 2017	50.19	50.39	49.88	50.03	11,326,422	-0.15(-0.29%)
Feb 21, 2017	49.73	50.41	49.73	50.18	9,638,399	+0.07(+0.14%)
Feb 17, 2017		50.11	50.11	50.11	0	+0.10(+0.20%)
Feb 16, 2017	49.92	50.12	49.40	50.01	16,111,166	+0.08(+0.15%)
Feb 15, 2017	49.73	50.48	49.70	49.93	23,237,080	-0.38(-0.76%)
Feb 14, 2017	49.53	50.36	49.37	50.32	13,226,137	+0.68(+1.37%)
Feb 13, 2017	49.24	49.68	49.21	49.63	9,331,825	+0.48(+0.97%)
Feb 10, 2017	49.29	49.48	49.01	49.16	11,132,947	-0.18(-0.37%)
Feb 09, 2017	49.29	49.67	49.27	49.34	9,201,948	+0.05(+0.11%)
Feb 08, 2017	48.97	49.41	48.91	49.29	7,708,070	+0.09(+0.19%)
Feb 07, 2017	49.63	49.76	49.08	49.20	11,007,476	-0.57(-1.14%)
Feb 06, 2017	48.98	49.77	48.97	49.76	11,951,661	+0.50(+1.01%)
Feb 03, 2017	48.94	49.30	48.48	49.27	15,203,269	+0.08(+0.17%)
Feb 02, 2017	48.00	49.21	47.92	49.18	24,780,700	+1.59(+3.35%)

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.