Indicators

Merck & Co (NY: MRK )

131.20 +0.48 (+0.37%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	111.37	112.51	110.49	112.45	8,433,673	+0.30(+0.27%)
Apr 27, 2023	111.60	112.34	107.76	112.15	10,243,037	+1.68(+1.52%)
Apr 26, 2023	112.19	112.19	109.77	110.46	6,955,077	-3.02(-2.66%)
Apr 25, 2023	113.17	113.80	112.88	113.48	5,814,575	+0.57(+0.51%)
Apr 24, 2023	112.61	113.24	111.77	112.91	4,414,381	+0.56(+0.49%)
Apr 21, 2023	111.86	112.62	111.59	112.35	6,730,717	+1.17(+1.05%)
Apr 20, 2023	111.19	111.52	110.04	111.18	4,782,920	+0.04(+0.04%)
Apr 19, 2023	111.49	112.37	111.03	111.14	4,809,207	-0.68(-0.61%)
Apr 18, 2023	111.48	112.11	110.75	111.83	5,600,901	-0.17(-0.16%)
Apr 17, 2023	112.66	113.40	111.21	112.00	6,751,704	-0.29(-0.26%)
Apr 14, 2023	112.71	113.13	111.66	112.29	5,139,633	-0.26(-0.23%)
Apr 13, 2023	111.96	112.79	110.68	112.56	7,528,838	+1.78(+1.61%)
Apr 12, 2023	109.31	111.32	108.95	110.77	6,301,628	+1.23(+1.12%)
Apr 11, 2023	109.77	110.34	109.38	109.55	5,791,444	-0.12(-0.11%)
Apr 10, 2023	110.00	110.13	108.27	109.66	6,619,714	+0.27(+0.25%)
Apr 06, 2023	110.04	111.18	108.72	109.39	7,079,795	+0.41(+0.38%)
Apr 05, 2023	107.03	109.40	106.71	108.98	8,220,776	+3.00(+2.83%)
Apr 04, 2023	105.86	106.48	105.33	105.98	6,272,399	-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.