Skip to main content

Merck & Co (NY: MRK )

131.70 -0.05 (-0.04%)
Streaming Delayed Price Updated: 12:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 59.55 60.90 59.51 60.59 19,686,468 +0.86(+1.44%)
Jan 30, 2019 59.80 60.08 59.43 59.72 16,342,070 +0.11(+0.19%)
Jan 29, 2019 59.34 59.98 59.13 59.61 14,025,584 +0.25(+0.43%)
Jan 28, 2019 59.02 59.48 58.65 59.36 15,680,313 -0.02(-0.04%)
Jan 25, 2019 60.09 60.11 58.71 59.38 16,474,609 -0.18(-0.30%)
Jan 24, 2019 61.18 61.18 58.92 59.56 25,759,742 -1.85(-3.01%)
Jan 23, 2019 61.50 61.63 60.84 61.41 16,843,746 -0.32(-0.51%)
Jan 22, 2019 61.52 62.03 61.34 61.73 12,388,762 -0.03(-0.05%)
Jan 18, 2019 61.98 62.13 61.43 61.76 17,560,460 +0.22(+0.36%)
Jan 17, 2019 60.49 61.68 60.49 61.54 19,889,788 +0.81(+1.33%)
Jan 16, 2019 60.84 61.68 60.62 60.73 17,943,064 +0.09(+0.15%)
Jan 15, 2019 59.50 60.96 59.50 60.64 15,358,410 +0.92(+1.54%)
Jan 14, 2019 60.47 60.60 59.50 59.72 18,367,240 -1.25(-2.04%)
Jan 11, 2019 60.81 61.00 60.36 60.97 11,579,007 +0.34(+0.56%)
Jan 10, 2019 61.60 61.60 59.81 60.63 22,429,210 -0.76(-1.23%)
Jan 09, 2019 61.78 62.12 61.31 61.38 13,968,427 -0.47(-0.76%)
Jan 08, 2019 61.76 62.04 61.29 61.86 13,945,480 +0.46(+0.74%)
Jan 07, 2019 61.99 62.25 61.38 61.40 18,515,172 -0.68(-1.10%)
Jan 04, 2019 60.84 62.27 60.76 62.09 17,293,634 +1.82(+3.01%)
Jan 03, 2019 61.51 61.84 60.12 60.27 16,301,769 -1.26(-2.05%)
Jan 02, 2019 61.29 61.86 60.73 61.53 17,721,718 -0.67(-1.07%)
Dec 31, 2018 61.72 62.44 61.59 62.20 11,356,284 +0.85(+1.38%)
Dec 28, 2018 61.77 62.34 60.91 61.35 15,450,550 -0.01(-0.01%)
Dec 27, 2018 59.65 61.36 59.23 61.36 15,914,499 +1.12(+1.86%)
Dec 26, 2018 57.77 60.26 57.77 60.24 16,496,703 +2.32(+4.01%)
Dec 24, 2018 59.04 59.34 57.71 57.92 13,557,591 -1.42(-2.40%)
Dec 21, 2018 59.38 60.60 58.79 59.34 44,450,464 -0.48(-0.80%)
Dec 20, 2018 59.79 60.34 59.13 59.82 23,734,484 -0.23(-0.38%)
Dec 19, 2018 60.79 61.25 59.48 60.05 23,169,566 -0.46(-0.75%)
Dec 18, 2018 61.54 61.69 59.88 60.51 18,947,410 -0.73(-1.20%)
Dec 17, 2018 61.84 62.59 60.94 61.24 18,557,194 -1.02(-1.63%)
Dec 14, 2018 63.35 63.52 62.05 62.26 16,289,478 -1.61(-2.52%)
Dec 13, 2018 63.25 63.92 63.05 63.87 13,306,342 +0.81(+1.28%)
Dec 12, 2018 62.87 63.67 62.83 63.06 13,244,014 +0.73(+1.17%)
Dec 11, 2018 62.99 63.30 61.87 62.33 16,369,782 -0.25(-0.40%)
Dec 10, 2018 62.61 62.87 61.32 62.58 19,079,958 +0.57(+0.91%)
Dec 07, 2018 63.23 63.29 61.52 62.02 15,615,637 -1.33(-2.11%)
Dec 06, 2018 62.21 63.35 61.29 63.35 20,456,264 +0.13(+0.20%)
Dec 04, 2018 64.10 64.82 63.13 63.22 18,276,490 -0.82(-1.27%)
Dec 03, 2018 64.28 64.32 63.28 64.04 15,559,732 -0.10(-0.15%)
Nov 30, 2018 62.92 64.26 62.83 64.13 26,418,756 +1.16(+1.84%)
Nov 29, 2018 62.40 63.44 62.33 62.98 13,441,189 +0.55(+0.88%)
Nov 28, 2018 62.08 62.53 61.65 62.43 14,903,665 +0.72(+1.17%)
Nov 27, 2018 60.68 61.85 60.68 61.71 18,090,704 +0.73(+1.19%)
Nov 26, 2018 60.62 61.23 60.46 60.98 13,448,153 +0.62(+1.03%)
Nov 23, 2018 59.92 60.87 59.83 60.36 4,356,652 -0.10(-0.16%)
Nov 21, 2018 60.46 60.46 60.46 0 +0.01(+0.01%)
Nov 20, 2018 61.44 61.73 60.34 60.45 16,809,306 -1.27(-2.06%)
Nov 19, 2018 61.61 61.93 61.10 61.72 20,299,940 +0.23(+0.38%)
Nov 16, 2018 60.42 61.64 60.26 61.48 16,979,156 +0.99(+1.63%)
Nov 15, 2018 59.41 60.52 59.11 60.50 14,672,123 +0.61(+1.01%)
Nov 14, 2018 60.59 60.59 59.56 59.89 11,688,754 -0.42(-0.70%)
Nov 13, 2018 60.80 60.84 59.83 60.31 19,580,198 -0.06(-0.11%)
Nov 12, 2018 60.73 60.84 59.84 60.38 16,959,604 -0.14(-0.23%)
Nov 09, 2018 61.32 61.43 60.46 60.51 18,131,132 -0.50(-0.82%)
Nov 08, 2018 60.54 61.18 60.32 61.01 16,087,814 +0.32(+0.53%)
Nov 07, 2018 59.90 60.89 59.69 60.69 23,009,438 +1.43(+2.41%)
Nov 06, 2018 58.96 59.66 58.81 59.26 12,674,457 +0.15(+0.26%)
Nov 05, 2018 58.17 59.47 56.68 59.11 15,240,249 +0.69(+1.18%)
Nov 02, 2018 59.47 59.58 57.89 58.42 15,956,703 -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.