Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Merck & Co (NY: MRK )

127.99 +0.49 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 110.65 111.78 109.78 111.73 8,488,144 +0.30(+0.27%)
Apr 27, 2023 110.89 111.62 107.07 111.43 10,309,195 +1.67(+1.53%)
Apr 26, 2023 111.47 111.47 109.07 109.75 6,999,998 -3.00(-2.66%)
Apr 25, 2023 112.44 113.07 112.15 112.75 5,852,131 +0.57(+0.51%)
Apr 24, 2023 111.89 112.51 111.05 112.18 4,442,893 +0.55(+0.49%)
Apr 21, 2023 111.15 111.90 110.88 111.63 6,774,190 +1.16(+1.05%)
Apr 20, 2023 110.48 110.81 109.34 110.47 4,813,812 +0.04(+0.04%)
Apr 19, 2023 110.78 111.65 110.31 110.43 4,840,268 -0.68(-0.61%)
Apr 18, 2023 110.77 111.39 110.04 111.11 5,637,076 -0.17(-0.16%)
Apr 17, 2023 111.94 112.67 110.50 111.28 6,795,312 -0.29(-0.26%)
Apr 14, 2023 111.99 112.40 110.94 111.57 5,172,829 -0.26(-0.23%)
Apr 13, 2023 111.24 112.06 109.97 111.83 7,577,465 +1.77(+1.61%)
Apr 12, 2023 108.61 110.60 108.25 110.06 6,342,329 +1.22(+1.12%)
Apr 11, 2023 109.07 109.64 108.68 108.84 5,828,850 -0.12(-0.11%)
Apr 10, 2023 109.29 109.42 107.57 108.96 6,662,470 +0.27(+0.25%)
Apr 06, 2023 109.34 110.46 108.02 108.69 7,125,523 +0.41(+0.37%)
Apr 05, 2023 106.35 108.70 106.03 108.28 8,273,873 +2.98(+2.83%)
Apr 04, 2023 105.18 105.80 104.65 105.30 6,312,912 -0.04(-0.04%)
Apr 03, 2023 102.52 105.93 102.15 105.34 7,197,450 +2.40(+2.33%)
Mar 31, 2023 102.79 103.08 102.10 102.94 7,424,967 +0.45(+0.44%)
Mar 30, 2023 101.71 102.76 101.15 102.49 5,185,493 +0.97(+0.95%)
Mar 29, 2023 102.20 102.44 101.14 101.52 6,520,784 -0.59(-0.58%)
Mar 28, 2023 103.15 103.56 102.02 102.11 6,903,343 -1.35(-1.31%)
Mar 27, 2023 102.64 104.12 102.55 103.46 7,849,045 +2.06(+2.03%)
Mar 24, 2023 100.72 101.61 99.12 101.40 6,885,052 +0.55(+0.55%)
Mar 23, 2023 100.72 101.24 100.11 100.85 7,027,029 -0.16(-0.16%)
Mar 22, 2023 102.05 102.56 101.01 101.02 5,955,110 -1.10(-1.08%)
Mar 21, 2023 102.56 102.97 101.36 102.12 11,958,919 -0.30(-0.29%)
Mar 20, 2023 101.42 103.44 101.42 102.42 13,301,815 +1.69(+1.68%)
Mar 17, 2023 103.68 103.83 100.13 100.72 27,286,710 -3.14(-3.02%)
Mar 16, 2023 103.05 104.21 100.85 103.86 9,758,452 -0.28(-0.27%)
Mar 15, 2023 103.03 104.53 102.15 104.14 11,307,523 +0.64(+0.62%)
Mar 14, 2023 102.03 103.66 101.13 103.50 10,358,411 +1.91(+1.88%)
Mar 13, 2023 100.39 104.58 100.32 101.60 11,130,704 -1.88(-1.82%)
Mar 10, 2023 103.24 106.39 103.14 103.48 10,134,789 +0.09(+0.08%)
Mar 09, 2023 105.03 105.60 102.92 103.39 6,080,276 -0.65(-0.63%)
Mar 08, 2023 106.59 106.93 103.38 104.05 8,782,622 -2.87(-2.69%)
Mar 07, 2023 107.40 107.79 106.39 106.92 14,365,946 +0.16(+0.15%)
Mar 06, 2023 103.45 106.89 103.25 106.76 18,495,742 +4.06(+3.95%)
Mar 03, 2023 103.18 103.19 101.98 102.70 6,373,586 -0.12(-0.12%)
Mar 02, 2023 102.46 103.17 101.95 102.83 5,334,039 +0.35(+0.34%)
Mar 01, 2023 101.82 103.34 101.82 102.48 6,345,501 +0.39(+0.39%)
Feb 28, 2023 104.56 104.58 102.01 102.09 10,623,452 -3.00(-2.85%)
Feb 27, 2023 105.73 105.82 104.28 105.08 5,884,914 -0.51(-0.48%)
Feb 24, 2023 105.79 106.01 104.63 105.59 6,023,385 -0.67(-0.63%)
Feb 23, 2023 104.99 106.89 104.83 106.27 7,203,378 +1.37(+1.31%)
Feb 22, 2023 105.90 106.01 104.66 104.89 7,503,336 +0.09(+0.08%)
Feb 21, 2023 104.64 105.58 104.38 104.81 7,015,735 -0.43(-0.41%)
Feb 17, 2023 102.17 105.26 101.39 105.24 9,860,177 +2.89(+2.83%)
Feb 16, 2023 102.64 103.26 102.08 102.35 6,201,831 -1.12(-1.09%)
Feb 15, 2023 104.29 104.54 103.35 103.47 6,677,762 -1.02(-0.97%)
Feb 14, 2023 105.65 105.70 103.96 104.49 7,267,658 -0.78(-0.74%)
Feb 13, 2023 104.46 105.29 104.11 105.27 7,683,168 +0.94(+0.90%)
Feb 10, 2023 102.79 104.51 102.69 104.33 7,919,313 +1.78(+1.73%)
Feb 09, 2023 102.68 103.62 102.37 102.55 8,423,158 +0.08(+0.08%)
Feb 08, 2023 101.67 103.31 101.20 102.47 8,945,387 +0.92(+0.91%)
Feb 07, 2023 99.65 101.79 99.51 101.55 8,242,479 +1.59(+1.59%)
Feb 06, 2023 99.39 100.53 98.82 99.96 9,422,494 +1.05(+1.06%)
Feb 03, 2023 99.18 99.73 98.47 98.92 11,667,018 -0.50(-0.50%)
Feb 02, 2023 99.95 101.67 97.77 99.41 16,888,308 -3.38(-3.29%)
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.