Skip to main content

Merck & Co (NY: MRK )

125.99 -3.50 (-2.70%)
Streaming Delayed Price Updated: 1:47 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 131.45 131.45 129.16 129.49 5,983,848 -1.60(-1.22%)
May 23, 2024 130.90 131.92 130.31 131.09 6,830,959 -0.01(-0.01%)
May 22, 2024 130.17 131.60 130.15 131.10 4,407,531 +0.34(+0.26%)
May 21, 2024 131.68 132.79 130.48 130.76 6,254,680 -0.23(-0.18%)
May 20, 2024 130.81 131.74 130.65 130.99 4,860,045 -0.20(-0.15%)
May 17, 2024 130.69 131.32 129.81 131.19 8,296,556 +0.31(+0.24%)
May 16, 2024 131.37 131.78 130.79 130.88 5,532,946 -0.85(-0.65%)
May 15, 2024 128.88 131.97 128.72 131.73 7,245,302 +3.07(+2.39%)
May 14, 2024 129.20 129.20 128.03 128.66 6,153,639 -0.63(-0.49%)
May 13, 2024 129.51 129.71 128.02 129.29 7,109,748 -0.77(-0.59%)
May 10, 2024 130.82 130.88 129.95 130.06 5,722,629 -0.17(-0.13%)
May 09, 2024 128.94 130.50 128.94 130.23 9,216,748 +0.68(+0.52%)
May 08, 2024 130.58 131.51 129.33 129.55 6,659,093 -0.83(-0.64%)
May 07, 2024 127.10 130.43 127.07 130.38 6,713,482 +2.81(+2.20%)
May 06, 2024 127.18 127.73 126.76 127.57 6,551,961 +0.06(+0.05%)
May 03, 2024 128.01 128.48 127.18 127.51 6,221,953 -0.75(-0.58%)
May 02, 2024 129.06 129.69 127.98 128.26 7,463,500 -0.54(-0.42%)
May 01, 2024 128.61 129.93 127.80 128.80 5,895,751 -0.42(-0.33%)
Apr 30, 2024 130.92 130.92 128.98 129.22 6,944,963 -0.90(-0.69%)
Apr 29, 2024 131.72 132.20 129.33 130.12 6,829,272 -1.08(-0.82%)
Apr 26, 2024 130.13 131.91 130.13 131.20 7,758,432 +0.48(+0.37%)
Apr 25, 2024 129.69 132.80 128.76 130.72 12,755,150 +3.72(+2.93%)
Apr 24, 2024 126.82 127.59 125.35 127.00 7,126,104 +0.12(+0.09%)
Apr 23, 2024 128.10 128.10 126.74 126.88 7,743,847 -0.06(-0.05%)
Apr 22, 2024 126.71 128.08 126.22 126.94 7,805,966 +1.16(+0.92%)
Apr 19, 2024 125.65 126.12 124.89 125.78 9,403,980 +0.55(+0.44%)
Apr 18, 2024 125.52 125.52 124.50 125.23 5,992,499 -0.14(-0.11%)
Apr 17, 2024 125.67 126.19 124.71 125.37 6,122,925 +0.31(+0.25%)
Apr 16, 2024 126.56 126.80 125.03 125.06 5,587,317 -1.13(-0.90%)
Apr 15, 2024 126.69 127.82 125.87 126.19 6,241,065 +0.45(+0.36%)
Apr 12, 2024 127.04 127.11 125.10 125.74 7,370,000 -0.41(-0.33%)
Apr 11, 2024 126.55 127.14 125.46 126.15 6,193,223 -0.60(-0.47%)
Apr 10, 2024 125.86 127.00 125.05 126.75 5,787,717 +0.04(+0.03%)
Apr 09, 2024 126.58 127.00 125.51 126.71 4,696,700 +0.15(+0.12%)
Apr 08, 2024 127.64 127.92 125.88 126.56 6,305,695 -1.43(-1.12%)
Apr 05, 2024 127.65 128.60 127.00 127.99 5,692,911 +0.33(+0.26%)
Apr 04, 2024 130.83 130.94 127.33 127.66 6,755,231 -2.24(-1.72%)
Apr 03, 2024 130.35 132.30 129.43 129.90 7,740,908 -0.45(-0.35%)
Apr 02, 2024 130.10 130.76 129.28 130.35 6,584,115 -0.64(-0.49%)
Apr 01, 2024 131.68 131.93 130.11 130.99 5,377,623 -0.96(-0.73%)
Mar 28, 2024 132.00 132.17 131.08 131.95 10,201,716 +0.20(+0.15%)
Mar 27, 2024 132.87 133.10 130.11 131.75 16,056,487 +6.23(+4.96%)
Mar 26, 2024 125.78 126.08 124.85 125.52 8,828,449 +0.21(+0.17%)
Mar 25, 2024 124.08 125.58 123.77 125.31 7,605,583 +1.46(+1.18%)
Mar 22, 2024 123.79 124.49 123.22 123.85 7,022,524 +0.23(+0.19%)
Mar 21, 2024 123.69 124.19 123.06 123.62 8,168,801 -0.23(-0.19%)
Mar 20, 2024 121.28 123.91 120.38 123.85 9,793,283 +1.65(+1.35%)
Mar 19, 2024 121.44 122.26 120.43 122.20 11,696,677 +0.76(+0.63%)
Mar 18, 2024 121.85 122.51 121.12 121.44 8,311,849 -0.08(-0.07%)
Mar 15, 2024 119.84 121.94 119.23 121.52 46,477,424 +1.01(+0.84%)
Mar 14, 2024 121.32 121.32 119.66 120.51 10,132,464 -0.88(-0.72%)
Mar 13, 2024 122.38 122.43 120.04 121.39 9,244,356 -0.50(-0.41%)
Mar 12, 2024 122.22 122.43 120.67 121.89 11,695,454 -0.11(-0.09%)
Mar 11, 2024 123.86 123.86 121.07 122.00 7,819,111 -0.73(-0.59%)
Mar 08, 2024 122.45 123.25 121.29 122.72 9,885,013 -0.49(-0.39%)
Mar 07, 2024 122.58 123.75 122.05 123.21 9,039,160 +0.24(+0.19%)
Mar 06, 2024 122.07 123.97 121.74 122.97 8,302,581 +0.91(+0.75%)
Mar 05, 2024 123.89 124.25 121.62 122.06 8,330,322 -1.21(-0.98%)
Mar 04, 2024 123.68 125.74 122.51 123.27 12,786,496 -2.89(-2.29%)
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.