Skip to main content

Merck & Co (NY: MRK )

132.01 +0.26 (+0.20%)
Streaming Delayed Price Updated: 3:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 72.74 73.02 72.35 72.46 8,903,745 -0.32(-0.44%)
Aug 28, 2020 72.98 72.98 72.16 72.79 6,887,614 -0.14(-0.20%)
Aug 27, 2020 72.62 73.22 72.30 72.93 7,258,582 +0.24(+0.33%)
Aug 26, 2020 72.50 72.81 71.94 72.69 8,808,055 -0.12(-0.16%)
Aug 25, 2020 73.01 73.33 72.40 72.81 11,502,909 +0.22(+0.30%)
Aug 24, 2020 72.40 72.63 71.79 72.59 8,512,046 +0.37(+0.52%)
Aug 21, 2020 72.32 72.39 71.49 72.22 7,736,990 -0.04(-0.06%)
Aug 20, 2020 72.06 72.50 71.71 72.26 7,163,872 +0.00(+0.00%)
Aug 19, 2020 71.86 72.84 71.86 72.26 7,742,426 +0.40(+0.56%)
Aug 18, 2020 72.14 72.24 71.19 71.86 7,356,495 -0.17(-0.24%)
Aug 17, 2020 71.62 72.39 71.39 72.03 9,839,525 +1.09(+1.53%)
Aug 14, 2020 70.86 71.75 70.68 70.94 8,298,298 -0.05(-0.07%)
Aug 13, 2020 69.79 71.07 69.69 70.99 8,371,102 +0.73(+1.04%)
Aug 12, 2020 69.15 70.46 69.12 70.26 8,193,308 +1.50(+2.19%)
Aug 11, 2020 69.50 69.57 68.52 68.76 8,574,979 +0.00(+0.00%)
Aug 10, 2020 68.84 69.01 68.24 68.76 6,492,698 -0.09(-0.14%)
Aug 07, 2020 68.66 68.85 68.01 68.85 7,834,660 -0.03(-0.04%)
Aug 06, 2020 69.22 70.02 68.48 68.88 8,147,658 -0.50(-0.72%)
Aug 05, 2020 69.74 70.08 68.96 69.38 7,293,028 -0.03(-0.04%)
Aug 04, 2020 70.15 70.15 68.89 69.40 8,105,154 -0.74(-1.05%)
Aug 03, 2020 69.81 71.21 69.56 70.14 11,903,974 +1.95(+2.87%)
Jul 31, 2020 68.74 69.41 67.26 68.19 13,798,999 +1.06(+1.58%)
Jul 30, 2020 66.90 67.37 65.97 67.13 8,028,669 -0.31(-0.45%)
Jul 29, 2020 67.35 67.76 66.91 67.43 7,184,175 -0.29(-0.43%)
Jul 28, 2020 67.30 68.16 67.11 67.72 9,538,380 +0.65(+0.96%)
Jul 27, 2020 64.93 67.25 64.85 67.07 12,304,588 +1.56(+2.37%)
Jul 24, 2020 66.16 66.28 64.89 65.52 10,182,740 -0.82(-1.23%)
Jul 23, 2020 67.26 67.30 65.87 66.34 12,978,746 -0.61(-0.91%)
Jul 22, 2020 67.41 67.77 66.30 66.95 13,880,735 -0.09(-0.14%)
Jul 21, 2020 67.98 68.09 66.96 67.04 10,069,141 -0.44(-0.65%)
Jul 20, 2020 67.87 68.15 67.19 67.48 6,100,460 -0.39(-0.58%)
Jul 17, 2020 67.75 68.20 67.40 67.87 9,199,097 +0.40(+0.59%)
Jul 16, 2020 67.80 67.82 66.92 67.47 6,569,624 -0.03(-0.05%)
Jul 15, 2020 67.10 67.95 67.00 67.51 8,655,954 +1.01(+1.52%)
Jul 14, 2020 65.82 66.80 65.74 66.50 9,428,566 +0.76(+1.16%)
Jul 13, 2020 65.43 66.78 65.21 65.73 9,110,586 +0.53(+0.81%)
Jul 10, 2020 65.22 65.73 64.92 65.21 5,795,476 +0.03(+0.05%)
Jul 09, 2020 66.23 66.58 64.62 65.17 8,943,376 -1.05(-1.58%)
Jul 08, 2020 66.82 67.10 65.84 66.22 9,220,306 -0.68(-1.02%)
Jul 07, 2020 67.13 67.71 66.79 66.90 7,811,086 -0.73(-1.08%)
Jul 06, 2020 67.34 68.00 67.05 67.63 9,047,765 +0.68(+1.02%)
Jul 02, 2020 66.77 67.40 66.47 66.95 7,666,620 +0.56(+0.84%)
Jul 01, 2020 65.80 67.08 65.54 66.39 11,169,490 +0.67(+1.02%)
Jun 30, 2020 65.22 66.00 64.75 65.72 11,161,902 +1.03(+1.59%)
Jun 29, 2020 64.50 65.02 64.18 64.69 8,118,849 +0.79(+1.24%)
Jun 26, 2020 64.88 65.21 63.74 63.90 13,843,833 -1.17(-1.80%)
Jun 25, 2020 64.29 65.40 64.00 65.07 8,514,193 +0.59(+0.92%)
Jun 24, 2020 65.21 65.34 64.12 64.47 9,073,912 -1.06(-1.62%)
Jun 23, 2020 65.86 66.81 65.34 65.54 12,831,615 +0.31(+0.48%)
Jun 22, 2020 65.75 65.97 64.95 65.22 8,391,001 -0.98(-1.48%)
Jun 19, 2020 65.55 66.27 64.42 66.20 19,834,650 +1.43(+2.20%)
Jun 18, 2020 64.27 64.82 64.04 64.77 8,702,213 -0.06(-0.09%)
Jun 17, 2020 65.74 65.82 64.27 64.83 15,700,128 -0.58(-0.88%)
Jun 16, 2020 64.06 65.78 63.59 65.41 24,073,846 +2.51(+3.99%)
Jun 15, 2020 63.66 64.05 62.52 62.90 19,860,678 -1.94(-2.99%)
Jun 12, 2020 66.19 66.22 64.13 64.84 19,089,062 -0.37(-0.57%)
Jun 11, 2020 68.13 68.85 65.21 65.21 16,186,058 -3.73(-5.41%)
Jun 10, 2020 69.51 69.79 68.28 68.94 10,275,981 -0.41(-0.60%)
Jun 09, 2020 70.14 70.41 69.24 69.35 10,011,495 -0.54(-0.77%)
Jun 08, 2020 68.42 70.15 68.42 69.89 11,268,532 +0.54(+0.78%)
Jun 05, 2020 69.23 70.09 68.70 69.35 11,785,565 +0.60(+0.87%)
Jun 04, 2020 68.52 69.27 68.16 68.75 10,516,924 -0.43(-0.62%)
Jun 03, 2020 68.29 69.42 68.17 69.18 15,474,287 +1.03(+1.51%)
Jun 02, 2020 67.06 68.17 66.46 68.16 12,848,206 +1.08(+1.61%)
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.