Skip to main content

Merck & Co (NY: MRK )

131.68 -0.07 (-0.05%)
Streaming Delayed Price Updated: 2:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 59.52 60.88 59.48 60.56 19,695,788 +0.86(+1.44%)
Jan 30, 2019 59.77 60.05 59.40 59.70 16,349,807 +0.11(+0.19%)
Jan 29, 2019 59.31 59.95 59.10 59.58 14,032,225 +0.25(+0.43%)
Jan 28, 2019 58.99 59.45 58.62 59.33 15,687,737 -0.02(-0.04%)
Jan 25, 2019 60.06 60.08 58.68 59.35 16,482,409 -0.18(-0.30%)
Jan 24, 2019 61.15 61.15 58.89 59.53 25,771,940 -1.85(-3.01%)
Jan 23, 2019 61.47 61.60 60.81 61.38 16,851,720 -0.32(-0.51%)
Jan 22, 2019 61.49 62.00 61.31 61.70 12,394,628 -0.03(-0.05%)
Jan 18, 2019 61.95 62.10 61.40 61.73 17,568,774 +0.22(+0.36%)
Jan 17, 2019 60.46 61.65 60.46 61.51 19,899,206 +0.81(+1.33%)
Jan 16, 2019 60.81 61.65 60.59 60.70 17,951,560 +0.09(+0.15%)
Jan 15, 2019 59.48 60.93 59.48 60.62 15,365,682 +0.92(+1.54%)
Jan 14, 2019 60.44 60.57 59.48 59.70 18,375,936 -1.24(-2.04%)
Jan 11, 2019 60.78 60.97 60.33 60.94 11,584,489 +0.34(+0.56%)
Jan 10, 2019 61.58 61.58 59.78 60.60 22,439,830 -0.76(-1.23%)
Jan 09, 2019 61.75 62.09 61.28 61.36 13,975,041 -0.47(-0.76%)
Jan 08, 2019 61.73 62.01 61.26 61.83 13,952,083 +0.46(+0.74%)
Jan 07, 2019 61.96 62.22 61.36 61.37 18,523,938 -0.68(-1.10%)
Jan 04, 2019 60.81 62.24 60.73 62.06 17,301,822 +1.81(+3.01%)
Jan 03, 2019 61.48 61.81 60.09 60.24 16,309,487 -1.26(-2.05%)
Jan 02, 2019 61.26 61.83 60.70 61.50 17,730,108 -0.67(-1.07%)
Dec 31, 2018 61.69 62.41 61.56 62.17 11,361,661 +0.85(+1.38%)
Dec 28, 2018 61.74 62.31 60.88 61.32 15,457,865 -0.01(-0.01%)
Dec 27, 2018 59.62 61.33 59.20 61.33 15,922,034 +1.12(+1.86%)
Dec 26, 2018 57.74 60.23 57.74 60.21 16,504,514 +2.32(+4.01%)
Dec 24, 2018 59.01 59.31 57.68 57.89 13,564,010 -1.42(-2.40%)
Dec 21, 2018 59.35 60.57 58.76 59.31 44,471,508 -0.48(-0.80%)
Dec 20, 2018 59.76 60.31 59.10 59.79 23,745,720 -0.23(-0.38%)
Dec 19, 2018 60.76 61.23 59.45 60.02 23,180,536 -0.46(-0.75%)
Dec 18, 2018 61.51 61.66 59.85 60.48 18,956,380 -0.73(-1.20%)
Dec 17, 2018 61.81 62.56 60.91 61.21 18,565,980 -1.02(-1.63%)
Dec 14, 2018 63.32 63.49 62.02 62.23 16,297,190 -1.61(-2.52%)
Dec 13, 2018 63.22 63.89 63.02 63.84 13,312,643 +0.81(+1.28%)
Dec 12, 2018 62.84 63.64 62.80 63.03 13,250,285 +0.73(+1.17%)
Dec 11, 2018 62.96 63.27 61.84 62.30 16,377,534 -0.25(-0.40%)
Dec 10, 2018 62.58 62.84 61.29 62.55 19,088,992 +0.57(+0.91%)
Dec 07, 2018 63.20 63.26 61.49 61.99 15,623,032 -1.33(-2.11%)
Dec 06, 2018 62.18 63.32 61.26 63.32 20,465,950 +0.13(+0.20%)
Dec 04, 2018 64.07 64.79 63.10 63.19 18,285,144 -0.82(-1.28%)
Dec 03, 2018 64.25 64.29 63.25 64.01 15,567,100 -0.10(-0.15%)
Nov 30, 2018 62.89 64.23 62.80 64.10 26,431,266 +1.16(+1.84%)
Nov 29, 2018 62.37 63.41 62.30 62.95 13,447,554 +0.55(+0.88%)
Nov 28, 2018 62.05 62.50 61.62 62.40 14,910,722 +0.72(+1.17%)
Nov 27, 2018 60.65 61.82 60.65 61.68 18,099,270 +0.73(+1.19%)
Nov 26, 2018 60.59 61.20 60.43 60.95 13,454,521 +0.62(+1.03%)
Nov 23, 2018 59.89 60.84 59.80 60.33 4,358,715 -0.10(-0.16%)
Nov 21, 2018 60.43 60.43 60.43 0 +0.01(+0.01%)
Nov 20, 2018 61.41 61.70 60.31 60.42 16,817,266 -1.27(-2.06%)
Nov 19, 2018 61.58 61.90 61.07 61.69 20,309,552 +0.23(+0.38%)
Nov 16, 2018 60.39 61.61 60.23 61.45 16,987,196 +0.99(+1.63%)
Nov 15, 2018 59.39 60.49 59.09 60.47 14,679,071 +0.61(+1.01%)
Nov 14, 2018 60.56 60.57 59.53 59.86 11,694,289 -0.42(-0.70%)
Nov 13, 2018 60.78 60.82 59.80 60.28 19,589,470 -0.06(-0.11%)
Nov 12, 2018 60.70 60.82 59.81 60.35 16,967,634 -0.14(-0.23%)
Nov 09, 2018 61.29 61.40 60.43 60.48 18,139,718 -0.50(-0.82%)
Nov 08, 2018 60.51 61.15 60.29 60.99 16,095,432 +0.32(+0.53%)
Nov 07, 2018 59.87 60.86 59.66 60.66 23,020,334 +1.43(+2.41%)
Nov 06, 2018 58.93 59.63 58.78 59.23 12,680,459 +0.15(+0.26%)
Nov 05, 2018 58.14 59.44 56.65 59.08 15,247,466 +0.69(+1.18%)
Nov 02, 2018 59.44 59.55 57.87 58.39 15,964,259 -0.69(-1.16%)
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.