Indicators

Merck & Co (NY: MRK )

127.51 -0.75 (-0.58%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	69.28	69.68	68.46	69.18	53,995,344	+0.02(+0.02%)
Jun 27, 2019	69.03	69.87	68.81	69.16	13,557,152	+0.24(+0.35%)
Jun 26, 2019	70.27	70.29	68.55	68.92	14,578,054	-1.40(-1.99%)
Jun 25, 2019	70.58	71.17	69.97	70.32	10,811,572	-0.22(-0.32%)
Jun 24, 2019	70.10	70.98	69.91	70.55	9,127,147	+0.78(+1.11%)
Jun 21, 2019	69.66	69.94	69.00	69.77	17,388,316	-0.02(-0.04%)
Jun 20, 2019	70.93	71.36	69.57	69.80	14,446,286	-0.63(-0.89%)
Jun 19, 2019	69.51	70.59	69.47	70.42	11,364,024	+0.72(+1.03%)
Jun 18, 2019	68.67	69.85	68.67	69.71	13,214,123	+0.98(+1.43%)
Jun 17, 2019	68.23	68.75	68.09	68.72	7,433,763	+0.43(+0.63%)
Jun 14, 2019	68.24	68.78	68.03	68.29	9,240,937	+0.35(+0.52%)
Jun 13, 2019	68.89	68.99	67.64	67.94	11,868,921	-0.66(-0.97%)
Jun 12, 2019	68.20	69.06	68.14	68.60	12,874,721	+0.60(+0.88%)
Jun 11, 2019	67.93	68.36	67.57	68.01	9,069,563	+0.41(+0.61%)
Jun 10, 2019	67.76	67.76	66.92	67.60	8,774,590	+0.02(+0.02%)
Jun 07, 2019	67.05	67.92	67.05	67.58	10,242,817	+0.84(+1.25%)
Jun 06, 2019	67.33	67.56	66.74	66.74	13,265,982	-0.20(-0.31%)
Jun 05, 2019	66.69	67.42	66.45	66.95	11,436,218	+0.50(+0.75%)
Jun 04, 2019	66.18	66.65	65.65	66.45	10,908,491	+0.67(+1.02%)

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.