Skip to main content

Merck & Co (NY: MRK )

131.73 -0.02 (-0.02%)
Streaming Delayed Price Updated: 12:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 107.90 108.31 106.70 106.79 9,401,254 -1.20(-1.12%)
Aug 30, 2023 108.08 108.56 107.51 107.99 4,883,348 +0.22(+0.20%)
Aug 29, 2023 107.08 108.30 106.74 107.78 5,789,826 +1.04(+0.97%)
Aug 28, 2023 108.01 108.28 106.46 106.74 4,424,747 -1.25(-1.16%)
Aug 25, 2023 107.73 108.11 106.79 107.99 4,938,447 +0.75(+0.69%)
Aug 24, 2023 108.72 109.77 106.89 107.25 6,621,021 -1.81(-1.66%)
Aug 23, 2023 107.78 109.64 107.61 109.06 10,805,754 +3.99(+3.80%)
Aug 22, 2023 107.39 107.39 105.04 105.07 6,149,815 -2.36(-2.20%)
Aug 21, 2023 106.89 107.79 106.75 107.43 6,136,184 +0.43(+0.40%)
Aug 18, 2023 106.78 107.30 106.03 107.00 6,849,311 +0.27(+0.26%)
Aug 17, 2023 106.46 108.06 106.14 106.73 6,590,467 +0.19(+0.17%)
Aug 16, 2023 106.32 107.27 106.10 106.54 5,441,970 +0.07(+0.06%)
Aug 15, 2023 106.70 107.22 106.24 106.47 5,223,860 -0.25(-0.23%)
Aug 14, 2023 105.75 107.23 105.73 106.72 8,601,819 +1.44(+1.37%)
Aug 11, 2023 103.82 105.54 103.47 105.28 6,025,817 +1.83(+1.77%)
Aug 10, 2023 104.07 104.89 103.30 103.44 6,659,782 -0.52(-0.50%)
Aug 09, 2023 104.13 104.64 103.66 103.97 6,612,672 -0.30(-0.29%)
Aug 08, 2023 103.56 105.03 103.56 104.27 10,360,702 +0.31(+0.30%)
Aug 07, 2023 103.17 104.14 102.32 103.95 8,428,829 +1.07(+1.04%)
Aug 04, 2023 103.51 104.28 102.41 102.89 6,838,715 -0.72(-0.69%)
Aug 03, 2023 102.97 103.65 102.76 103.60 6,163,531 +0.03(+0.03%)
Aug 02, 2023 103.90 105.96 102.77 103.57 11,097,451 +0.41(+0.40%)
Aug 01, 2023 107.39 107.39 103.02 103.16 10,216,178 -1.34(-1.28%)
Jul 31, 2023 104.41 104.62 103.54 104.50 7,551,925 +0.30(+0.29%)
Jul 28, 2023 103.31 104.50 103.12 104.20 7,045,958 +1.05(+1.02%)
Jul 27, 2023 105.08 105.45 103.05 103.15 10,014,715 -1.83(-1.75%)
Jul 26, 2023 104.65 105.83 103.92 104.98 7,188,072 -0.38(-0.36%)
Jul 25, 2023 105.47 106.53 105.16 105.37 6,659,134 -1.23(-1.16%)
Jul 24, 2023 107.78 108.12 106.32 106.60 6,169,331 -1.57(-1.45%)
Jul 21, 2023 106.54 108.39 106.20 108.17 8,362,282 +1.89(+1.78%)
Jul 20, 2023 104.41 106.76 103.92 106.28 8,238,733 +2.46(+2.37%)
Jul 19, 2023 104.01 105.22 103.78 103.82 6,743,174 +0.00(+0.00%)
Jul 18, 2023 103.75 104.87 103.22 103.82 7,652,340 +0.37(+0.36%)
Jul 17, 2023 104.89 105.28 103.17 103.44 7,528,050 -1.74(-1.65%)
Jul 14, 2023 104.12 105.51 104.12 105.18 7,358,134 +1.00(+0.96%)
Jul 13, 2023 105.17 105.74 104.12 104.18 9,964,705 -1.13(-1.07%)
Jul 12, 2023 106.19 106.86 105.03 105.31 8,553,774 -1.20(-1.13%)
Jul 11, 2023 107.28 107.81 106.07 106.51 6,209,784 -1.23(-1.15%)
Jul 10, 2023 106.94 108.37 106.90 107.75 6,071,017 +0.94(+0.88%)
Jul 07, 2023 108.83 109.26 106.57 106.81 11,549,049 -2.70(-2.46%)
Jul 06, 2023 110.63 111.16 109.46 109.50 7,409,147 -1.91(-1.72%)
Jul 05, 2023 111.75 112.13 111.14 111.41 5,981,887 -0.62(-0.55%)
Jul 03, 2023 112.17 112.31 111.25 112.03 2,892,864 -1.04(-0.92%)
Jun 30, 2023 111.50 113.28 111.15 113.07 8,300,592 +1.81(+1.63%)
Jun 29, 2023 109.99 111.59 109.56 111.25 6,410,815 +1.08(+0.98%)
Jun 28, 2023 111.17 111.28 109.19 110.18 8,341,739 -0.86(-0.78%)
Jun 27, 2023 110.56 111.42 109.62 111.04 7,241,300 +0.23(+0.21%)
Jun 26, 2023 112.14 112.29 109.53 110.80 7,834,898 -1.49(-1.33%)
Jun 23, 2023 111.86 112.60 110.75 112.29 17,008,276 +0.86(+0.77%)
Jun 22, 2023 109.35 111.55 109.35 111.43 8,046,860 +2.51(+2.30%)
Jun 21, 2023 107.89 109.28 107.32 108.92 6,995,276 +0.91(+0.84%)
Jun 20, 2023 106.89 108.63 106.83 108.01 7,903,561 +0.89(+0.83%)
Jun 16, 2023 107.30 108.23 106.86 107.12 18,211,056 -0.08(-0.07%)
Jun 15, 2023 106.22 107.69 106.16 107.20 7,455,746 +0.72(+0.68%)
Jun 14, 2023 107.51 107.72 106.17 106.47 6,263,533 -0.59(-0.55%)
Jun 13, 2023 105.70 107.69 105.17 107.06 7,503,893 +0.13(+0.12%)
Jun 12, 2023 107.26 108.03 105.71 106.93 7,672,965 -0.83(-0.77%)
Jun 09, 2023 107.25 108.54 106.12 107.76 6,700,495 +0.38(+0.35%)
Jun 08, 2023 105.43 108.11 105.12 107.38 8,582,078 +1.66(+1.57%)
Jun 07, 2023 106.71 106.75 104.02 105.72 12,756,045 -1.36(-1.27%)
Jun 06, 2023 110.53 110.69 106.37 107.08 7,149,434 -3.02(-2.74%)
Jun 05, 2023 109.99 111.43 109.58 110.10 5,848,586 +0.57(+0.52%)
Jun 02, 2023 108.15 109.73 107.77 109.52 5,951,325 +1.55(+1.43%)
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.