Indicators

Merck & Co (NY: MRK )

130.00 +3.00 (+2.36%)

Streaming Delayed Price Updated: 12:46 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.