Skip to main content

Merck & Co (NY: MRK )

129.03 +1.04 (+0.81%)
Streaming Delayed Price Updated: 12:30 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 70.63 71.50 69.65 71.33 15,164,840 +0.24(+0.34%)
Feb 25, 2022 69.11 71.99 70.73 71.09 14,672,154 +2.62(+3.82%)
Feb 24, 2022 69.95 70.15 67.88 68.47 22,772,724 -2.17(-3.07%)
Feb 23, 2022 70.96 71.20 70.43 70.64 10,370,215 -0.10(-0.14%)
Feb 22, 2022 71.22 71.59 70.42 70.74 9,717,458 -0.39(-0.55%)
Feb 18, 2022 71.13 0 +0.01(+0.01%)
Feb 17, 2022 71.58 71.65 70.79 71.12 9,543,142 -0.80(-1.11%)
Feb 16, 2022 71.91 72.46 71.66 71.92 10,715,570 -0.55(-0.76%)
Feb 15, 2022 72.19 72.83 72.02 72.47 12,266,957 +1.25(+1.75%)
Feb 14, 2022 71.37 71.44 69.96 71.23 10,607,144 -0.16(-0.22%)
Feb 11, 2022 71.16 72.56 70.95 71.38 10,030,271 +0.07(+0.10%)
Feb 10, 2022 71.12 71.50 70.73 71.31 13,351,439 +0.03(+0.04%)
Feb 09, 2022 71.88 72.03 71.17 71.28 16,301,396 -0.35(-0.49%)
Feb 08, 2022 71.81 72.03 70.62 71.64 18,772,680 -0.62(-0.86%)
Feb 07, 2022 73.39 73.51 72.13 72.26 25,351,380 -0.91(-1.25%)
Feb 04, 2022 73.13 74.09 72.84 73.17 11,505,366 -0.42(-0.57%)
Feb 03, 2022 76.05 73.02 73.59 20,592,960 -2.79(-3.66%)
Feb 02, 2022 76.18 76.65 75.69 76.39 15,016,896 +0.08(+0.11%)
Feb 01, 2022 76.34 76.48 75.51 76.30 11,598,341 +0.41(+0.54%)
Jan 31, 2022 75.46 76.12 75.89 13,994,154 +0.54(+0.72%)
Jan 28, 2022 74.08 75.44 73.75 75.35 14,939,960 +0.30(+0.40%)
Jan 27, 2022 73.04 76.00 73.04 75.05 21,673,822 +1.34(+1.82%)
Jan 26, 2022 73.94 74.83 73.33 73.71 14,004,636 -0.30(-0.40%)
Jan 25, 2022 73.04 74.23 72.44 74.01 14,665,315 +0.59(+0.80%)
Jan 24, 2022 74.30 74.62 71.39 73.42 18,562,132 -1.07(-1.44%)
Jan 21, 2022 75.70 75.93 73.81 74.49 19,821,282 -0.72(-0.95%)
Jan 20, 2022 75.19 76.25 75.00 75.21 12,952,499 -0.50(-0.66%)
Jan 19, 2022 75.43 76.36 74.96 75.71 12,289,015 -0.23(-0.31%)
Jan 18, 2022 75.54 76.53 75.26 75.95 15,560,338 +0.15(+0.20%)
Jan 14, 2022 75.80 0 +0.06(+0.07%)
Jan 13, 2022 75.38 76.12 74.82 75.74 10,390,885 +0.11(+0.15%)
Jan 12, 2022 75.52 75.84 75.14 75.63 14,022,000 -0.44(-0.58%)
Jan 11, 2022 76.77 76.90 75.12 76.07 12,440,949 -0.65(-0.85%)
Jan 10, 2022 75.02 76.80 74.21 76.72 21,081,202 +1.93(+2.58%)
Jan 07, 2022 73.45 75.01 73.08 74.79 16,332,153 +1.37(+1.86%)
Jan 06, 2022 73.39 74.12 72.60 73.42 12,195,133 -0.05(-0.06%)
Jan 05, 2022 71.96 74.34 71.96 73.47 18,727,644 +1.74(+2.43%)
Jan 04, 2022 71.16 71.97 70.68 71.73 12,862,682 +0.13(+0.18%)
Jan 03, 2022 71.33 71.66 70.18 71.60 10,136,461 +0.21(+0.30%)
Dec 31, 2021 71.85 72.23 71.36 71.38 6,462,843 -0.47(-0.65%)
Dec 30, 2021 71.83 72.29 71.69 71.85 6,288,313 +0.18(+0.25%)
Dec 29, 2021 71.53 71.88 71.23 71.67 6,361,467 +0.13(+0.18%)
Dec 28, 2021 71.42 71.85 70.98 71.54 6,148,851 +0.22(+0.31%)
Dec 27, 2021 70.79 71.35 70.57 71.32 6,801,180 +0.78(+1.11%)
Dec 23, 2021 71.07 71.07 70.18 70.54 10,623,532 -0.40(-0.56%)
Dec 22, 2021 70.27 71.31 69.98 70.94 9,930,966 +0.58(+0.82%)
Dec 21, 2021 71.02 71.05 69.75 70.36 16,044,188 -0.81(-1.14%)
Dec 20, 2021 70.51 71.24 69.81 71.17 12,686,497 +0.67(+0.95%)
Dec 17, 2021 71.31 72.41 70.32 70.50 30,206,178 -0.20(-0.29%)
Dec 16, 2021 70.32 71.28 70.11 70.70 17,819,390 +0.58(+0.82%)
Dec 15, 2021 68.65 70.21 68.65 70.13 15,310,873 +1.46(+2.13%)
Dec 14, 2021 67.40 68.96 67.21 68.66 20,343,208 +0.92(+1.36%)
Dec 13, 2021 66.77 67.77 66.40 67.74 18,947,824 +0.74(+1.10%)
Dec 10, 2021 67.47 67.57 66.66 67.00 12,354,247 -0.22(-0.33%)
Dec 09, 2021 67.76 67.87 67.07 67.23 12,936,129 -0.32(-0.48%)
Dec 08, 2021 66.93 67.73 66.51 67.55 15,530,256 +0.86(+1.29%)
Dec 07, 2021 66.46 67.10 65.97 66.69 19,103,424 -1.05(-1.55%)
Dec 06, 2021 67.63 68.14 67.17 67.74 14,637,625 +0.07(+0.11%)
Dec 03, 2021 68.36 68.51 67.04 67.67 15,725,110 -0.51(-0.74%)
Dec 02, 2021 68.63 68.99 67.63 68.18 16,621,287 -0.51(-0.74%)
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.