Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	99.48	101.30	98.93	101.10	29,698,860	+1.33(+1.33%)
Nov 29, 2023	98.93	99.81	98.46	99.77	10,426,508	+0.94(+0.95%)
Nov 28, 2023	99.95	99.99	98.67	98.83	8,856,972	-1.23(-1.23%)
Nov 27, 2023	100.54	100.78	99.35	100.07	7,456,732	-0.43(-0.43%)
Nov 24, 2023	100.89	101.14	100.08	100.50	3,211,132	+0.19(+0.19%)
Nov 22, 2023	100.83	101.30	99.75	100.31	5,802,151	-0.52(-0.52%)
Nov 21, 2023	101.61	102.24	100.48	100.84	7,504,457	-0.46(-0.46%)
Nov 20, 2023	99.61	101.55	99.53	101.30	7,551,455	+0.92(+0.91%)
Nov 17, 2023	100.63	101.04	99.60	100.38	6,859,332	-0.24(-0.24%)
Nov 16, 2023	100.46	100.69	99.67	100.62	7,996,692	+0.63(+0.63%)
Nov 15, 2023	100.51	100.80	99.37	99.99	7,489,311	-0.81(-0.80%)
Nov 14, 2023	101.28	101.83	100.53	100.80	7,038,800	-0.30(-0.29%)
Nov 13, 2023	99.73	101.17	99.23	101.09	5,986,286	+1.06(+1.06%)
Nov 10, 2023	101.46	101.97	99.25	100.03	7,731,337	-0.98(-0.97%)
Nov 09, 2023	103.30	103.30	100.78	101.00	7,476,634	-1.99(-1.94%)
Nov 08, 2023	102.58	103.76	102.44	103.00	8,263,240	+0.39(+0.38%)
Nov 07, 2023	102.95	103.31	102.33	102.60	6,706,598	-0.33(-0.33%)
Nov 06, 2023	102.68	102.97	101.75	102.94	6,032,806	+0.95(+0.93%)
Nov 03, 2023	101.98	102.85	101.40	101.99	6,087,830	+0.52(+0.52%)
Nov 02, 2023	101.36	101.67	100.28	101.47	5,452,439	+0.00(+0.00%)
Nov 01, 2023	102.16	102.83	101.35	101.47	5,917,477	+0.15(+0.15%)
Oct 31, 2023	101.39	102.16	100.04	101.32	7,625,278	+0.02(+0.02%)
Oct 30, 2023	101.89	103.09	101.23	101.30	7,009,714	-0.14(-0.14%)
Oct 27, 2023	103.90	104.15	100.84	101.44	9,055,641	-2.69(-2.59%)
Oct 26, 2023	101.71	105.78	101.61	104.13	11,489,029	+1.89(+1.85%)
Oct 25, 2023	101.96	103.20	101.57	102.24	7,955,207	+0.59(+0.58%)
Oct 24, 2023	101.93	102.66	101.30	101.64	6,434,432	-0.31(-0.31%)
Oct 23, 2023	101.45	102.75	101.29	101.96	8,608,622	+0.67(+0.66%)
Oct 20, 2023	98.65	101.97	98.65	101.29	12,637,456	+2.21(+2.23%)
Oct 19, 2023	100.28	100.36	97.81	99.08	7,747,108	-1.54(-1.53%)
Oct 18, 2023	102.71	103.06	100.53	100.62	7,233,663	-2.15(-2.09%)
Oct 17, 2023	102.60	103.08	101.76	102.77	5,906,386	+0.03(+0.03%)
Oct 16, 2023	102.80	103.95	102.66	102.74	6,557,428	+0.13(+0.13%)
Oct 13, 2023	102.22	103.11	101.40	102.61	5,866,543	+0.41(+0.41%)
Oct 12, 2023	102.13	102.55	101.55	102.20	5,193,990	+0.13(+0.13%)
Oct 11, 2023	102.60	102.81	101.47	102.07	5,448,420	-0.15(-0.14%)
Oct 10, 2023	102.92	103.06	101.77	102.22	7,274,470	-0.88(-0.85%)
Oct 09, 2023	102.11	103.78	101.92	103.09	5,130,119	+0.61(+0.60%)
Oct 06, 2023	102.33	103.03	101.54	102.48	6,948,408	+0.28(+0.27%)
Oct 05, 2023	100.98	102.31	100.96	102.21	6,535,898	+1.41(+1.40%)
Oct 04, 2023	100.21	101.05	99.97	100.80	6,811,568	+0.39(+0.39%)
Oct 03, 2023	100.86	101.06	99.56	100.40	6,004,780	-0.77(-0.76%)
Oct 02, 2023	101.45	101.45	99.99	101.17	7,176,978	-0.39(-0.39%)
Sep 29, 2023	102.96	103.27	101.33	101.57	7,355,484	-1.33(-1.29%)
Sep 28, 2023	103.16	103.55	102.38	102.90	4,823,734	+0.36(+0.35%)
Sep 27, 2023	104.03	104.10	101.91	102.54	5,712,324	-1.43(-1.38%)
Sep 26, 2023	103.71	105.12	103.70	103.97	5,474,216	-0.44(-0.43%)
Sep 25, 2023	104.62	104.51	103.92	104.42	6,134,714	-0.49(-0.47%)
Sep 22, 2023	105.78	105.78	104.53	104.91	5,095,936	-0.39(-0.37%)
Sep 21, 2023	105.83	106.43	104.99	105.30	5,936,384	-0.57(-0.54%)
Sep 20, 2023	106.75	106.94	105.81	105.87	4,707,106	-0.05(-0.05%)
Sep 19, 2023	106.20	106.72	105.47	105.92	5,897,661	-0.45(-0.43%)
Sep 18, 2023	106.32	106.49	105.41	106.37	3,964,603	+0.30(+0.28%)
Sep 15, 2023	106.67	107.46	105.82	106.07	9,770,401	-0.71(-0.67%)
Sep 14, 2023	106.24	107.05	105.52	106.78	6,966,068	+1.14(+1.08%)
Sep 13, 2023	106.79	107.46	105.50	105.64	6,900,559	-1.19(-1.11%)
Sep 12, 2023	106.24	107.28	105.39	106.83	4,706,468	+0.41(+0.39%)
Sep 11, 2023	107.12	107.24	106.16	106.41	5,173,474	-0.44(-0.41%)
Sep 08, 2023	105.38	106.94	105.38	106.86	6,947,366	+1.09(+1.03%)
Sep 07, 2023	104.76	106.50	104.71	105.77	8,707,705	+1.42(+1.36%)
Sep 06, 2023	104.61	104.85	102.81	104.35	8,088,916	-1.00(-0.95%)
Sep 05, 2023	107.26	107.51	105.33	105.35	6,511,002	-2.28(-2.12%)
Sep 01, 2023	107.44	108.15	107.05	107.63	5,042,842	+0.84(+0.79%)
Aug 31, 2023	107.90	108.31	106.70	106.79	9,401,254	-1.20(-1.12%)
Aug 30, 2023	108.08	108.56	107.51	107.99	4,883,348	+0.22(+0.20%)
Aug 29, 2023	107.08	108.30	106.74	107.78	5,789,826	+1.04(+0.97%)
Aug 28, 2023	108.01	108.28	106.46	106.74	4,424,747	-1.25(-1.16%)
Aug 25, 2023	107.73	108.11	106.79	107.99	4,938,447	+0.75(+0.69%)
Aug 24, 2023	108.72	109.77	106.89	107.25	6,621,021	-1.81(-1.66%)
Aug 23, 2023	107.78	109.64	107.61	109.06	10,805,754	+3.99(+3.80%)
Aug 22, 2023	107.39	107.39	105.04	105.07	6,149,807	-2.36(-2.20%)
Aug 21, 2023	106.89	107.79	106.75	107.43	6,136,184	+0.43(+0.40%)
Aug 18, 2023	106.78	107.30	106.03	107.00	6,849,311	+0.27(+0.26%)
Aug 17, 2023	106.46	108.06	106.14	106.73	6,590,467	+0.19(+0.17%)
Aug 16, 2023	106.32	107.27	106.10	106.54	5,441,970	+0.07(+0.06%)
Aug 15, 2023	106.70	107.22	106.24	106.47	5,223,860	-0.25(-0.23%)
Aug 14, 2023	105.75	107.23	105.73	106.72	8,601,819	+1.44(+1.37%)
Aug 11, 2023	103.82	105.54	103.47	105.28	6,025,817	+1.83(+1.77%)
Aug 10, 2023	104.07	104.89	103.30	103.44	6,659,782	-0.52(-0.50%)
Aug 09, 2023	104.13	104.64	103.66	103.97	6,612,672	-0.30(-0.29%)
Aug 08, 2023	103.56	105.03	103.56	104.27	10,360,702	+0.31(+0.30%)
Aug 07, 2023	103.17	104.14	102.32	103.95	8,428,829	+1.07(+1.04%)
Aug 04, 2023	103.51	104.28	102.41	102.89	6,838,715	-0.72(-0.69%)
Aug 03, 2023	102.97	103.65	102.76	103.60	6,163,531	+0.03(+0.03%)
Aug 02, 2023	103.90	105.96	102.77	103.57	11,097,451	+0.41(+0.40%)
Aug 01, 2023	107.39	107.39	103.02	103.16	10,216,178	-1.34(-1.28%)
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%)
Jul 03, 2023	112.17	112.31	111.25	112.03	2,892,864	-1.04(-0.92%)
Jun 30, 2023	111.50	113.28	111.15	113.07	8,300,592	+1.81(+1.63%)
Jun 29, 2023	109.99	111.59	109.56	111.25	6,410,815	+1.08(+0.98%)
Jun 28, 2023	111.17	111.28	109.19	110.18	8,341,739	-0.86(-0.78%)
Jun 27, 2023	110.56	111.42	109.62	111.04	7,241,300	+0.23(+0.21%)
Jun 26, 2023	112.14	112.29	109.53	110.80	7,834,898	-1.49(-1.33%)
Jun 23, 2023	111.86	112.60	110.75	112.29	17,008,276	+0.86(+0.77%)
Jun 22, 2023	109.35	111.55	109.35	111.43	8,046,860	+2.51(+2.30%)
Jun 21, 2023	107.89	109.28	107.32	108.92	6,995,276	+0.91(+0.84%)
Jun 20, 2023	106.89	108.63	106.83	108.01	7,903,561	+0.89(+0.83%)
Jun 16, 2023	107.30	108.23	106.86	107.12	18,211,056	-0.08(-0.07%)
Jun 15, 2023	106.22	107.69	106.16	107.20	7,455,746	-8.08(-7.01%)
May 08, 2023	114.02	115.34	113.39	115.28	5,295,472	+0.68(+0.60%)
May 05, 2023	114.31	114.81	113.51	114.60	4,656,098	+0.30(+0.26%)
May 04, 2023	114.91	114.91	113.44	114.30	6,664,310	-0.83(-0.72%)
May 03, 2023	115.25	116.52	114.84	115.13	6,919,670	+0.32(+0.28%)
May 02, 2023	113.62	115.29	112.78	114.81	8,394,757	+1.51(+1.33%)
May 01, 2023	112.77	113.55	112.25	113.30	5,379,696	+0.85(+0.75%)
Apr 28, 2023	111.37	112.51	110.49	112.45	8,433,673	+0.30(+0.27%)
Apr 27, 2023	111.60	112.34	107.76	112.15	10,243,037	+1.68(+1.52%)
Apr 26, 2023	112.19	112.19	109.77	110.46	6,955,077	-3.02(-2.66%)
Apr 25, 2023	113.17	113.80	112.88	113.48	5,814,575	+0.57(+0.51%)
Apr 24, 2023	112.61	113.24	111.77	112.91	4,414,381	+0.56(+0.49%)
Apr 21, 2023	111.86	112.62	111.59	112.35	6,730,717	+1.17(+1.05%)
Apr 20, 2023	111.19	111.52	110.04	111.18	4,782,920	+0.04(+0.04%)
Apr 19, 2023	111.49	112.37	111.03	111.14	4,809,207	-0.68(-0.61%)
Apr 18, 2023	111.48	112.11	110.75	111.83	5,600,901	-0.17(-0.16%)
Apr 17, 2023	112.66	113.40	111.21	112.00	6,751,704	-0.29(-0.26%)
Apr 14, 2023	112.71	113.13	111.66	112.29	5,139,633	-0.26(-0.23%)
Apr 13, 2023	111.96	112.79	110.68	112.56	7,528,838	+1.78(+1.61%)
Apr 12, 2023	109.31	111.32	108.95	110.77	6,301,628	+1.23(+1.12%)
Apr 11, 2023	109.77	110.34	109.38	109.55	5,791,444	-0.12(-0.11%)
Apr 10, 2023	110.00	110.13	108.27	109.66	6,619,714	+0.27(+0.25%)
Apr 06, 2023	110.04	111.18	108.72	109.39	7,079,795	+0.41(+0.38%)
Apr 05, 2023	107.03	109.40	106.71	108.98	8,220,776	+3.00(+2.83%)
Apr 04, 2023	105.86	106.48	105.33	105.98	6,272,399	-0.04(-0.04%)
Apr 03, 2023	103.18	106.61	102.81	106.02	7,151,262	+2.42(+2.33%)
Mar 31, 2023	103.45	103.74	102.76	103.61	7,377,318	+0.46(+0.44%)
Mar 30, 2023	102.37	103.42	101.80	103.15	5,152,216	+0.97(+0.95%)
Mar 29, 2023	102.86	103.10	101.80	102.17	6,478,937	-0.59(-0.58%)
Mar 28, 2023	103.82	104.23	102.68	102.77	6,859,041	-1.36(-1.31%)
Mar 27, 2023	103.30	104.79	103.22	104.13	7,798,675	+2.08(+2.03%)
Mar 24, 2023	101.37	102.26	99.76	102.06	6,840,868	+0.56(+0.55%)
Mar 23, 2023	101.38	101.89	100.75	101.50	6,981,933	-0.17(-0.16%)
Mar 22, 2023	102.71	103.23	101.66	101.67	5,916,894	-1.11(-1.08%)
Mar 21, 2023	103.23	103.64	102.02	102.78	11,882,174	-0.30(-0.29%)
Mar 20, 2023	102.08	104.11	102.08	103.08	13,216,452	+1.70(+1.68%)
Mar 17, 2023	104.35	104.50	100.78	101.38	27,111,602	-3.16(-3.02%)
Mar 16, 2023	103.71	104.89	101.50	104.53	9,695,829	-0.28(-0.27%)
Mar 15, 2023	103.69	105.20	102.81	104.81	11,234,959	+0.64(+0.62%)
Mar 14, 2023	102.69	104.33	101.78	104.17	10,291,937	+1.92(+1.88%)
Mar 13, 2023	101.03	105.26	100.97	102.25	11,059,275	-1.90(-1.82%)
Mar 10, 2023	103.91	107.08	103.81	104.15	10,069,751	+0.09(+0.08%)
Mar 09, 2023	105.70	106.28	103.59	104.06	6,041,257	-0.66(-0.63%)
Mar 08, 2023	107.28	107.62	104.05	104.72	8,726,261	-2.89(-2.69%)
Mar 07, 2023	108.09	108.49	107.07	107.61	14,273,756	+0.16(+0.15%)
Mar 06, 2023	104.12	107.58	103.92	107.45	18,377,050	+4.08(+3.95%)
Mar 03, 2023	103.84	103.86	102.64	103.36	6,332,685	-0.13(-0.12%)
Mar 02, 2023	103.12	103.84	102.61	103.49	5,299,809	+0.35(+0.34%)
Mar 01, 2023	102.47	104.01	102.47	103.14	6,304,780	+0.40(+0.39%)
Feb 28, 2023	105.24	105.25	102.67	102.75	10,555,278	-3.02(-2.85%)
Feb 27, 2023	106.41	106.51	104.95	105.76	5,847,148	-0.51(-0.48%)
Feb 24, 2023	106.47	106.70	105.30	106.28	5,984,731	-0.68(-0.63%)
Feb 23, 2023	105.67	107.58	105.51	106.95	7,157,151	+1.38(+1.31%)
Feb 22, 2023	106.58	106.69	105.34	105.57	7,455,185	+0.09(+0.08%)
Feb 21, 2023	105.32	106.27	105.06	105.48	6,970,713	-0.44(-0.41%)
Feb 17, 2023	102.83	105.94	102.05	105.92	9,796,901	+2.91(+2.83%)
Feb 16, 2023	103.31	103.92	102.74	103.01	6,162,032	-1.13(-1.09%)
Feb 15, 2023	104.96	105.21	104.02	104.14	6,634,909	-1.02(-0.97%)
Feb 14, 2023	106.33	106.38	104.63	105.16	7,221,019	-0.78(-0.74%)
Feb 13, 2023	105.13	105.97	104.79	105.95	7,633,863	+0.95(+0.90%)
Feb 10, 2023	103.45	105.19	103.35	105.00	7,868,493	+1.79(+1.73%)
Feb 09, 2023	103.34	104.29	103.04	103.21	8,369,104	+0.08(+0.08%)
Feb 08, 2023	102.33	103.98	101.86	103.13	8,887,982	+0.93(+0.91%)
Feb 07, 2023	100.29	102.45	100.15	102.20	8,189,584	+1.60(+1.59%)
Feb 06, 2023	100.03	101.18	99.46	100.61	9,362,027	+1.05(+1.06%)
Feb 03, 2023	99.82	100.38	99.11	99.55	11,592,147	-0.50(-0.50%)
Feb 02, 2023	100.60	102.33	98.40	100.06	16,779,930	-3.40(-3.29%)
Feb 01, 2023	103.45	103.89	102.59	103.46	10,441,902	-0.42(-0.40%)
Jan 31, 2023	102.61	103.91	102.42	103.88	8,208,674	+1.28(+1.24%)
Jan 30, 2023	102.10	103.00	102.03	102.60	6,694,887	+0.69(+0.67%)
Jan 27, 2023	102.72	103.17	101.65	101.91	8,049,750	-1.44(-1.39%)
Jan 26, 2023	104.96	104.98	102.34	103.36	10,000,655	-1.66(-1.58%)
Jan 25, 2023	105.13	106.31	104.76	105.02	6,377,000	+0.07(+0.06%)
Jan 24, 2023	106.38	106.38	93.19	104.95	7,675,838	-1.32(-1.24%)
Jan 23, 2023	106.31	106.73	105.58	106.27	9,304,861	-0.06(-0.05%)
Jan 20, 2023	105.78	106.37	105.08	106.32	9,571,391	+0.04(+0.04%)
Jan 19, 2023	104.87	106.56	104.54	106.28	7,002,818	+1.07(+1.02%)
Jan 18, 2023	106.30	106.48	105.01	105.21	9,095,622	-1.60(-1.50%)
Jan 17, 2023	108.34	108.79	106.69	106.82	10,588,649	-1.74(-1.60%)
Jan 13, 2023	107.54	108.74	107.30	108.56	5,953,781	+0.46(+0.43%)
Jan 12, 2023	107.27	108.41	106.41	108.09	9,217,286	+0.68(+0.63%)
Jan 11, 2023	105.74	107.65	105.17	107.42	8,919,240	+0.25(+0.24%)
Jan 10, 2023	106.92	108.33	106.28	107.17	12,525,084	+0.42(+0.39%)
Jan 09, 2023	111.10	111.15	106.32	106.75	13,293,784	-4.31(-3.88%)
Jan 06, 2023	110.56	111.69	110.30	111.06	8,925,923	+1.16(+1.06%)
Jan 05, 2023	107.92	110.16	107.75	109.90	9,902,617	+1.51(+1.39%)
Jan 04, 2023	108.62	108.91	107.58	108.39	8,993,034	+0.91(+0.85%)
Jan 03, 2023	106.78	107.54	105.89	107.48	8,336,958	+0.18(+0.17%)
Dec 30, 2022	107.57	107.75	106.50	107.30	5,685,630	+0.13(+0.12%)
Dec 29, 2022	107.73	108.03	107.11	107.17	4,619,171	-0.25(-0.23%)
Dec 28, 2022	109.18	109.18	107.41	107.43	5,281,164	-1.01(-0.93%)
Dec 27, 2022	108.71	108.89	107.86	108.43	5,507,853	+0.25(+0.23%)
Dec 23, 2022	107.59	108.44	107.22	108.18	4,702,063	+0.60(+0.56%)
Dec 22, 2022	107.25	108.01	106.58	107.58	8,658,487	+0.13(+0.12%)
Dec 21, 2022	106.48	107.53	105.94	107.45	6,866,399	+1.35(+1.28%)
Dec 20, 2022	106.32	107.02	105.57	106.10	8,294,486	+0.26(+0.25%)
Dec 19, 2022	105.60	106.48	105.19	105.84	7,185,518	+0.23(+0.22%)
Dec 16, 2022	105.65	106.09	104.71	105.61	30,468,332	-0.42(-0.39%)
Dec 15, 2022	106.61	107.13	105.64	106.02	10,198,694	-1.86(-1.72%)
Dec 14, 2022	106.89	108.48	106.42	107.88	11,154,654	+1.33(+1.24%)
Dec 13, 2022	106.89	106.89	104.72	106.56	16,482,710	+1.86(+1.78%)
Dec 12, 2022	103.69	104.81	103.11	104.69	11,404,006	+0.18(+0.18%)
Dec 09, 2022	106.62	107.00	104.48	104.51	10,062,936	-1.99(-1.87%)
Dec 08, 2022	105.95	106.66	105.80	106.50	7,654,736	+0.73(+0.69%)
Dec 07, 2022	104.86	106.36	104.72	105.77	8,607,756	+1.11(+1.06%)
Dec 06, 2022	106.03	106.41	104.16	104.65	7,762,797	-1.04(-0.98%)
Dec 05, 2022	105.50	105.90	104.92	105.69	7,245,868	-0.03(-0.03%)
Dec 02, 2022	104.72	105.77	104.44	105.72	7,227,337	+0.23(+0.22%)

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.

Merck & Co (NY: MRK )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Merck & Co (NY: MRK )

Historical Prices

Sections

Services

Poteau Daily News