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 (%)
Apr 28, 2023	111.31	112.45	110.44	112.39	8,437,666	+0.30(+0.27%)
Apr 27, 2023	111.55	112.29	107.71	112.09	10,247,887	+1.68(+1.53%)
Apr 26, 2023	112.13	112.13	109.72	110.41	6,958,370	-3.02(-2.66%)
Apr 25, 2023	113.11	113.75	112.82	113.43	5,817,329	+0.58(+0.51%)
Apr 24, 2023	112.56	113.18	111.71	112.85	4,416,472	+0.55(+0.49%)
Apr 21, 2023	111.81	112.57	111.54	112.30	6,733,905	+1.17(+1.05%)
Apr 20, 2023	111.14	111.47	109.99	111.13	4,785,185	+0.04(+0.04%)
Apr 19, 2023	111.44	112.32	110.97	111.09	4,811,484	-0.68(-0.61%)
Apr 18, 2023	111.43	112.05	110.70	111.77	5,603,553	-0.17(-0.16%)
Apr 17, 2023	112.61	113.34	111.16	111.95	6,754,901	-0.29(-0.26%)
Apr 14, 2023	112.66	113.08	111.61	112.24	5,142,066	-0.26(-0.23%)
Apr 13, 2023	111.91	112.74	110.62	112.50	7,532,403	+1.78(+1.61%)
Apr 12, 2023	109.26	111.27	108.90	110.72	6,304,612	+1.23(+1.12%)
Apr 11, 2023	109.72	110.29	109.33	109.49	5,794,187	-0.12(-0.11%)
Apr 10, 2023	109.95	110.08	108.21	109.61	6,622,849	+0.27(+0.25%)
Apr 06, 2023	109.99	111.12	108.67	109.34	7,083,148	+0.41(+0.38%)
Apr 05, 2023	106.98	109.35	106.66	108.93	8,224,669	+3.00(+2.83%)
Apr 04, 2023	105.81	106.43	105.28	105.93	6,275,370	-0.04(-0.04%)

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.