Skip to main content

Merck & Co (NY: MRK )

127.23 -0.76 (-0.59%)
Streaming Delayed Price Updated: 9:43 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 102.00 103.29 101.81 103.26 8,257,782 +1.27(+1.24%)
Jan 30, 2023 101.49 102.38 101.42 101.99 6,734,939 +0.68(+0.67%)
Jan 27, 2023 102.11 102.56 101.05 101.31 8,097,907 -1.43(-1.39%)
Jan 26, 2023 104.34 104.36 101.73 102.74 10,060,483 -1.65(-1.58%)
Jan 25, 2023 104.51 105.68 104.14 104.39 6,415,150 +0.07(+0.07%)
Jan 24, 2023 105.75 105.75 92.64 104.33 7,721,758 -1.31(-1.24%)
Jan 23, 2023 105.68 106.09 104.95 105.63 9,360,527 -0.06(-0.05%)
Jan 20, 2023 105.15 105.74 104.45 105.69 9,628,652 +0.04(+0.04%)
Jan 19, 2023 104.25 105.92 103.92 105.65 7,044,712 +1.07(+1.02%)
Jan 18, 2023 105.67 105.85 104.38 104.59 9,150,036 -1.60(-1.50%)
Jan 17, 2023 107.70 108.14 106.06 106.18 10,651,995 -1.73(-1.60%)
Jan 13, 2023 106.90 108.09 106.66 107.91 5,989,399 +0.46(+0.43%)
Jan 12, 2023 106.63 107.77 105.78 107.45 9,272,428 +0.67(+0.63%)
Jan 11, 2023 105.11 107.01 104.55 106.78 8,972,599 +0.25(+0.23%)
Jan 10, 2023 106.29 107.68 105.65 106.53 12,600,015 +0.41(+0.39%)
Jan 09, 2023 110.44 110.49 105.69 106.11 13,373,314 -4.29(-3.88%)
Jan 06, 2023 109.90 111.03 109.64 110.40 8,979,322 +1.15(+1.06%)
Jan 05, 2023 107.28 109.51 107.11 109.25 9,961,859 +1.50(+1.39%)
Jan 04, 2023 107.98 108.26 106.94 107.75 9,046,835 +0.90(+0.85%)
Jan 03, 2023 106.14 106.90 105.26 106.84 8,386,833 +0.18(+0.17%)
Dec 30, 2022 106.93 107.11 105.86 106.66 5,719,643 +0.12(+0.12%)
Dec 29, 2022 107.08 107.38 106.47 106.54 4,646,805 -0.25(-0.23%)
Dec 28, 2022 108.53 108.53 106.77 106.79 5,312,759 -1.00(-0.93%)
Dec 27, 2022 108.07 108.24 107.22 107.79 5,540,803 +0.25(+0.23%)
Dec 23, 2022 106.95 107.80 106.59 107.54 4,730,193 +0.60(+0.56%)
Dec 22, 2022 106.61 107.37 105.95 106.94 8,710,286 +0.12(+0.12%)
Dec 21, 2022 105.84 106.89 105.31 106.82 6,907,476 +1.35(+1.28%)
Dec 20, 2022 105.69 106.38 104.94 105.47 8,344,107 +0.26(+0.25%)
Dec 19, 2022 104.97 105.84 104.57 105.21 7,228,505 +0.23(+0.22%)
Dec 16, 2022 105.02 105.46 104.09 104.98 30,650,608 -0.41(-0.39%)
Dec 15, 2022 105.98 106.49 105.01 105.39 10,259,707 -1.85(-1.72%)
Dec 14, 2022 106.25 107.83 105.79 107.24 11,221,386 +1.32(+1.24%)
Dec 13, 2022 106.26 106.26 104.10 105.92 16,581,317 +1.85(+1.78%)
Dec 12, 2022 103.08 104.18 102.49 104.07 11,472,230 +0.18(+0.17%)
Dec 09, 2022 105.99 106.36 103.86 103.89 10,123,137 -1.98(-1.87%)
Dec 08, 2022 105.32 106.03 105.17 105.86 7,700,530 +0.73(+0.69%)
Dec 07, 2022 104.24 105.73 104.10 105.14 8,659,252 +1.11(+1.07%)
Dec 06, 2022 105.40 105.78 103.54 104.03 7,809,238 -1.03(-0.98%)
Dec 05, 2022 104.87 105.27 104.30 105.06 7,289,216 -0.03(-0.03%)
Dec 02, 2022 104.10 105.14 103.82 105.09 7,270,574 +0.23(+0.22%)
Dec 01, 2022 104.81 105.99 103.88 104.86 10,586,557 -0.31(-0.29%)
Nov 30, 2022 103.81 105.37 102.79 105.17 21,260,736 +1.22(+1.18%)
Nov 29, 2022 103.14 104.16 102.71 103.94 9,792,802 +0.37(+0.36%)
Nov 28, 2022 102.31 104.00 102.31 103.57 9,973,093 +0.91(+0.88%)
Nov 25, 2022 101.77 102.67 101.77 102.67 3,338,627 +0.65(+0.64%)
Nov 23, 2022 101.95 102.47 101.52 102.02 6,020,822 -0.08(-0.08%)
Nov 22, 2022 101.36 102.28 101.28 102.09 8,686,380 +1.23(+1.22%)
Nov 21, 2022 100.28 101.11 99.54 100.86 9,317,450 +1.32(+1.32%)
Nov 18, 2022 98.01 99.90 98.01 99.54 12,173,781 +1.83(+1.88%)
Nov 17, 2022 95.89 97.75 95.76 97.71 8,901,285 +2.27(+2.38%)
Nov 16, 2022 95.10 96.27 95.02 95.44 9,170,090 +0.32(+0.33%)
Nov 15, 2022 95.88 96.21 94.27 95.12 8,340,480 -0.72(-0.75%)
Nov 14, 2022 94.26 97.12 94.26 95.84 9,494,346 +2.28(+2.44%)
Nov 11, 2022 96.01 96.28 92.95 93.55 13,971,152 -3.75(-3.86%)
Nov 10, 2022 98.08 98.17 96.08 97.31 10,004,367 +0.29(+0.30%)
Nov 09, 2022 96.74 99.09 96.73 97.02 11,101,707 +0.09(+0.09%)
Nov 08, 2022 95.57 97.38 95.05 96.94 8,903,805 +1.37(+1.43%)
Nov 07, 2022 94.07 95.85 93.28 95.57 9,051,626 +0.83(+0.88%)
Nov 04, 2022 94.55 94.91 93.55 94.74 9,295,637 +0.43(+0.46%)
Nov 03, 2022 94.55 94.78 93.59 94.31 10,378,931 -0.62(-0.65%)
Nov 02, 2022 95.17 94.93 9,954,061 -0.34(-0.36%)
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.