Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	66.59	67.83	65.63	67.65	15,392,942	+1.41(+2.13%)
May 28, 2020	65.87	67.29	65.80	66.24	15,016,001	+1.25(+1.92%)
May 27, 2020	64.53	65.07	63.69	64.99	14,599,743	+0.24(+0.38%)
May 26, 2020	65.59	65.87	64.46	64.75	21,789,234	+0.75(+1.17%)
May 22, 2020	63.84	64.25	63.75	64.00	7,238,283	-0.15(-0.24%)
May 21, 2020	64.36	64.56	63.92	64.16	10,246,636	-0.28(-0.44%)
May 20, 2020	65.40	65.57	64.26	64.44	12,553,641	-0.55(-0.85%)
May 19, 2020	66.60	66.82	64.83	64.99	12,058,959	-1.82(-2.72%)
May 18, 2020	67.88	67.88	66.40	66.81	14,291,815	-0.05(-0.08%)
May 15, 2020	67.14	67.51	66.07	66.86	10,665,023	-0.23(-0.34%)
May 14, 2020	64.77	67.16	64.75	67.09	12,986,827	+1.81(+2.77%)
May 13, 2020	64.25	66.03	64.18	65.28	12,448,423	+0.59(+0.91%)
May 12, 2020	65.50	65.96	64.63	64.69	10,864,857	-0.60(-0.92%)
May 11, 2020	63.72	65.43	63.63	65.30	12,093,428	+1.27(+1.98%)
May 08, 2020	64.11	64.50	63.67	64.03	10,009,958	+0.67(+1.06%)
May 07, 2020	64.53	64.63	63.22	63.36	14,348,918	-1.27(-1.97%)
May 06, 2020	65.66	65.91	64.60	64.63	14,134,135	-0.75(-1.14%)
May 05, 2020	64.74	66.04	64.34	65.38	8,426,843	+0.96(+1.50%)
May 04, 2020	65.39	65.40	63.88	64.42	10,076,589	-0.68(-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.