Skip to main content

Merck & Co (NY: MRK )

131.74 -0.01 (-0.01%)
Streaming Delayed Price Updated: 12:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 96.03 97.38 95.41 97.23 11,497,822 +0.41(+0.43%)
Oct 28, 2022 96.30 97.17 94.68 96.81 11,686,802 +0.99(+1.03%)
Oct 27, 2022 95.92 97.52 95.59 95.82 12,717,555 +1.28(+1.35%)
Oct 26, 2022 94.43 95.38 94.15 94.55 10,799,919 +0.67(+0.72%)
Oct 25, 2022 93.06 94.43 92.57 93.87 9,104,929 +0.33(+0.35%)
Oct 24, 2022 92.66 94.56 92.49 93.55 11,880,664 +1.63(+1.78%)
Oct 21, 2022 89.20 92.19 89.00 91.91 10,747,610 +2.62(+2.94%)
Oct 20, 2022 89.54 89.73 88.73 89.29 7,938,338 -0.31(-0.34%)
Oct 19, 2022 91.18 91.18 89.44 89.60 8,895,469 -1.30(-1.43%)
Oct 18, 2022 90.71 91.58 90.33 90.90 9,919,564 +0.47(+0.52%)
Oct 17, 2022 89.20 90.67 88.82 90.42 12,635,813 +1.86(+2.10%)
Oct 14, 2022 88.65 89.69 88.14 88.56 10,250,185 -0.30(-0.34%)
Oct 13, 2022 85.99 89.08 85.77 88.86 9,791,435 +1.99(+2.29%)
Oct 12, 2022 87.67 88.12 86.82 86.87 8,869,998 -0.61(-0.69%)
Oct 11, 2022 86.88 88.37 86.66 87.48 10,141,703 +0.55(+0.63%)
Oct 10, 2022 86.40 87.99 86.19 86.93 15,076,811 +2.77(+3.29%)
Oct 07, 2022 84.43 84.83 83.69 84.16 9,198,544 +0.15(+0.18%)
Oct 06, 2022 84.31 84.55 83.81 84.01 8,384,094 -0.91(-1.07%)
Oct 05, 2022 85.10 85.29 84.56 84.92 6,365,439 +0.00(+0.00%)
Oct 04, 2022 84.10 85.17 83.58 84.92 7,674,054 +0.81(+0.96%)
Oct 03, 2022 83.32 84.45 82.64 84.11 9,562,393 +1.37(+1.66%)
Sep 30, 2022 83.82 84.18 82.72 82.74 9,404,845 -0.50(-0.60%)
Sep 29, 2022 83.58 83.99 82.84 83.24 6,871,091 -0.13(-0.16%)
Sep 28, 2022 83.57 83.82 82.82 83.37 7,119,575 +0.90(+1.10%)
Sep 27, 2022 83.41 84.19 82.31 82.47 6,808,417 -0.33(-0.39%)
Sep 26, 2022 82.74 83.31 81.94 82.80 9,202,436 -0.58(-0.69%)
Sep 23, 2022 83.97 84.55 82.71 83.37 9,407,875 -0.70(-0.83%)
Sep 22, 2022 81.23 84.69 81.23 84.07 12,833,528 +2.86(+3.53%)
Sep 21, 2022 82.86 83.10 81.20 81.21 7,484,163 -1.41(-1.71%)
Sep 20, 2022 82.69 83.06 82.23 82.62 5,677,129 -0.61(-0.74%)
Sep 19, 2022 83.44 83.53 82.28 83.24 8,064,869 -1.04(-1.23%)
Sep 16, 2022 83.20 84.42 83.01 84.28 15,448,994 +0.93(+1.12%)
Sep 15, 2022 83.73 84.00 82.82 83.34 8,333,695 -0.19(-0.23%)
Sep 14, 2022 83.58 84.20 82.99 83.54 9,825,469 +1.31(+1.59%)
Sep 13, 2022 83.22 83.49 82.07 82.23 8,026,056 -1.79(-2.13%)
Sep 12, 2022 83.99 84.98 83.70 84.02 6,663,754 +0.78(+0.94%)
Sep 09, 2022 83.48 84.03 83.17 83.24 7,849,836 -0.08(-0.09%)
Sep 08, 2022 82.44 83.34 82.09 83.32 8,508,813 +0.52(+0.63%)
Sep 07, 2022 82.50 82.92 81.08 82.79 6,423,181 +0.43(+0.52%)
Sep 06, 2022 82.52 83.17 82.12 82.36 8,650,226 +0.18(+0.22%)
Sep 02, 2022 83.14 83.65 81.84 82.18 7,354,875 -0.88(-1.06%)
Sep 01, 2022 81.62 83.35 81.35 83.06 7,899,294 +1.71(+2.10%)
Aug 31, 2022 82.95 83.04 81.16 81.35 12,173,152 -1.45(-1.75%)
Aug 30, 2022 83.36 83.45 82.52 82.80 7,086,666 -0.68(-0.81%)
Aug 29, 2022 84.66 84.82 83.45 83.48 8,236,861 -1.59(-1.87%)
Aug 26, 2022 86.04 86.48 84.91 85.07 5,976,029 -0.96(-1.12%)
Aug 25, 2022 86.25 86.26 84.89 86.03 6,174,086 +0.25(+0.29%)
Aug 24, 2022 85.97 86.08 85.34 85.78 5,826,813 -0.18(-0.21%)
Aug 23, 2022 86.61 86.72 85.50 85.97 5,465,470 -0.91(-1.05%)
Aug 22, 2022 87.50 87.89 86.74 86.88 6,979,009 -0.88(-1.00%)
Aug 19, 2022 87.25 88.65 87.23 87.76 9,263,804 +0.65(+0.74%)
Aug 18, 2022 87.20 87.52 86.28 87.11 6,412,375 +0.34(+0.40%)
Aug 17, 2022 86.10 87.58 86.06 86.77 6,803,177 +0.43(+0.50%)
Aug 16, 2022 85.74 86.63 85.65 86.34 5,940,600 -0.01(-0.01%)
Aug 15, 2022 86.56 86.58 85.67 86.35 6,651,119 -0.40(-0.46%)
Aug 12, 2022 84.81 86.76 84.77 86.75 13,571,941 +1.99(+2.35%)
Aug 11, 2022 83.69 85.60 83.26 84.76 7,761,093 -0.25(-0.29%)
Aug 10, 2022 85.80 85.90 84.05 85.00 8,541,107 -0.31(-0.37%)
Aug 09, 2022 84.58 86.01 82.73 85.32 13,866,329 +0.98(+1.16%)
Aug 08, 2022 83.20 84.61 82.84 84.34 8,552,175 +1.03(+1.24%)
Aug 05, 2022 82.47 83.42 82.06 83.31 9,234,711 +0.56(+0.68%)
Aug 04, 2022 83.69 83.76 82.57 82.74 8,387,269 -0.76(-0.91%)
Aug 03, 2022 83.15 83.88 82.69 83.51 8,590,893 +0.01(+0.01%)
Aug 02, 2022 84.88 85.38 83.44 83.50 7,809,134 -0.88(-1.04%)
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.