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 (%)
Feb 28, 2022	71.02	71.89	70.03	71.72	15,081,794	+0.24(+0.34%)
Feb 25, 2022	69.49	72.39	71.12	71.48	14,591,806	+2.63(+3.82%)
Feb 24, 2022	70.33	70.54	68.25	68.85	22,648,016	-2.18(-3.07%)
Feb 23, 2022	71.36	71.59	70.82	71.03	10,313,426	-0.10(-0.14%)
Feb 22, 2022	71.61	71.98	70.81	71.13	9,664,243	-0.39(-0.55%)
Feb 18, 2022				71.52	0	+0.01(+0.01%)
Feb 17, 2022	71.97	72.05	71.18	71.51	9,490,883	-0.81(-1.11%)
Feb 16, 2022	72.30	72.86	72.05	72.32	10,656,889	-0.55(-0.76%)
Feb 15, 2022	72.59	73.23	72.41	72.87	12,199,781	+1.25(+1.75%)
Feb 14, 2022	71.77	71.83	70.34	71.62	10,549,058	-0.16(-0.22%)
Feb 11, 2022	71.55	72.96	71.34	71.78	9,975,344	+0.07(+0.10%)
Feb 10, 2022	71.51	71.90	71.12	71.70	13,278,324	+0.03(+0.04%)
Feb 09, 2022	72.27	72.42	71.56	71.67	16,212,126	-0.36(-0.49%)
Feb 08, 2022	72.21	72.42	71.01	72.03	18,669,878	-0.63(-0.86%)
Feb 07, 2022	73.79	73.91	72.53	72.66	25,212,552	-0.92(-1.25%)
Feb 04, 2022	73.53	74.50	73.24	73.57	11,442,361	-0.42(-0.57%)
Feb 03, 2022	76.47		73.42	74.00	20,480,190	-2.81(-3.66%)
Feb 02, 2022	76.60	77.07	76.10	76.81	14,934,661	+0.08(+0.11%)

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.