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 (%)
Apr 29, 2022	83.81	85.09	83.27	83.84	16,888,194	+0.10(+0.12%)
Apr 28, 2022	81.06	84.48	80.35	83.74	22,316,612	+3.94(+4.94%)
Apr 27, 2022	79.69	80.48	79.03	79.79	11,404,807	-0.07(-0.08%)
Apr 26, 2022	81.07	81.48	79.78	79.86	9,530,411	-0.91(-1.12%)
Apr 25, 2022	79.96	81.12	78.96	80.77	11,183,661	+0.80(+1.00%)
Apr 22, 2022	81.17	81.43	79.88	79.96	8,390,914	-1.55(-1.90%)
Apr 21, 2022	81.69	82.46	80.72	81.52	9,057,908	-0.22(-0.27%)
Apr 20, 2022	80.84	82.07	80.81	81.73	9,222,976	+0.63(+0.78%)
Apr 19, 2022	81.27	81.38	80.47	81.10	8,986,014	-0.26(-0.33%)
Apr 18, 2022	81.69	82.67	81.00	81.36	8,457,406	-0.79(-0.97%)
Apr 14, 2022	81.42	82.73	80.74	82.16	23,374,208	+0.74(+0.91%)
Apr 13, 2022	81.11	81.52	80.19	81.42	13,480,437	+0.47(+0.58%)
Apr 12, 2022	81.30	81.81	80.56	80.95	13,268,177	-0.95(-1.15%)
Apr 11, 2022	83.49	84.59	81.47	81.89	15,212,458	-0.99(-1.20%)
Apr 08, 2022	81.90	83.03	81.90	82.89	12,069,216	+0.83(+1.01%)
Apr 07, 2022	81.06	82.35	80.31	82.05	13,861,970	+1.73(+2.15%)
Apr 06, 2022	79.75	80.88	79.52	80.32	14,729,075	+1.18(+1.49%)
Apr 05, 2022	79.09	80.76	78.94	79.14	12,738,360	+0.22(+0.28%)
Apr 04, 2022	78.93	79.30	78.21	78.92	9,563,065	-0.03(-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.