Merck & Co (NY: MRK )

72.28 USD -1.14 (-1.55%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 72.03 72.72 71.50 72.28 17,625,993 -1.14(-1.55%)
Dec 06, 2021 73.30 73.85 72.80 73.42 13,505,572 +0.08(+0.11%)
Dec 03, 2021 74.09 74.25 72.66 73.34 14,508,952 -0.55(-0.74%)
Dec 02, 2021 74.38 74.78 73.30 73.89 15,335,820 -0.55(-0.74%)
Dec 01, 2021 75.53 76.91 74.39 74.44 21,436,833 -0.47(-0.63%)
Nov 30, 2021 74.75 75.03 73.95 74.91 30,090,201 +0.02(+0.03%)
Nov 29, 2021 76.42 77.50 74.00 74.89 34,180,743 -4.27(-5.39%)
Nov 26, 2021 78.73 79.93 77.11 79.16 18,022,090 -3.12(-3.79%)
Nov 24, 2021 82.80 82.90 81.96 82.28 8,537,027 -0.52(-0.63%)
Nov 23, 2021 81.49 83.59 81.34 82.80 12,130,824 +1.16(+1.42%)
Nov 22, 2021 81.00 82.07 80.54 81.64 10,880,245 +0.94(+1.16%)
Nov 19, 2021 82.37 82.75 80.62 80.70 17,584,816 -2.35(-2.83%)
Nov 18, 2021 82.30 83.14 82.02 83.05 9,833,671 +0.45(+0.54%)
Nov 17, 2021 84.37 84.67 82.59 82.60 10,274,922 -1.51(-1.80%)
Nov 16, 2021 83.67 84.69 83.25 84.11 10,394,813 +0.42(+0.50%)
Nov 15, 2021 84.15 84.18 83.40 83.69 7,093,728 -0.31(-0.37%)
Nov 12, 2021 83.84 84.19 83.05 84.00 8,206,749 -0.02(-0.02%)
Nov 11, 2021 83.92 84.26 83.53 84.02 5,758,222 +0.01(+0.01%)
Nov 10, 2021 83.31 84.02 84.01 9,850,012 +1.89(+2.30%)
Nov 09, 2021 83.62 83.69 81.91 82.12 10,506,256 -0.56(-0.67%)
Nov 08, 2021 80.41 82.88 79.88 82.68 18,652,206 +1.07(+1.31%)
Nov 05, 2021 82.29 84.00 81.35 81.61 37,623,910 -8.93(-9.86%)
Nov 04, 2021 90.37 91.40 89.27 90.54 19,524,883 +1.86(+2.10%)
Nov 03, 2021 88.77 89.42 88.21 88.68 10,882,782 -0.34(-0.38%)
Nov 02, 2021 88.22 90.42 87.48 89.02 14,680,263 +1.18(+1.34%)
Nov 01, 2021 88.05 88.16 87.29 87.84 10,942,373 -0.21(-0.24%)
Oct 29, 2021 86.49 88.46 86.17 88.05 18,679,150 +1.50(+1.73%)
Oct 28, 2021 83.38 86.86 83.17 86.55 28,865,076 +5.01(+6.14%)
Oct 27, 2021 82.48 82.48 81.30 81.54 8,463,322 -0.71(-0.86%)
Oct 26, 2021 81.90 82.25 9,355,488 +0.59(+0.72%)
Oct 25, 2021 81.03 81.72 79.95 81.66 9,362,125 +0.51(+0.63%)
Oct 22, 2021 81.15 81.48 80.88 81.15 7,543,619 -0.02(-0.02%)
Oct 21, 2021 81.11 81.26 80.28 81.17 9,891,367 +0.10(+0.12%)
Oct 20, 2021 79.32 81.25 79.31 81.07 11,481,895 +1.58(+1.99%)
Oct 19, 2021 78.73 79.52 78.11 79.49 15,571,798 +2.34(+3.03%)
Oct 18, 2021 78.74 78.74 77.11 77.15 13,072,314 -1.18(-1.51%)
Oct 15, 2021 78.20 79.06 77.98 78.33 12,866,867 +0.00(+0.00%)
Oct 14, 2021 78.97 79.67 77.99 78.33 14,604,526 -0.62(-0.79%)
Oct 13, 2021 79.59 79.66 78.78 78.95 9,627,276 -0.64(-0.80%)
Oct 12, 2021 80.18 80.18 79.25 79.59 10,979,111 -0.34(-0.43%)
Oct 11, 2021 81.64 80.63 79.87 79.93 11,275,048 -0.70(-0.87%)
Oct 08, 2021 81.67 81.80 80.53 80.63 12,121,480 -1.31(-1.60%)
Oct 07, 2021 81.54 82.67 81.03 81.94 14,185,966 +1.28(+1.59%)
Oct 06, 2021 81.50 81.68 80.15 80.66 17,602,009 -0.94(-1.15%)
Oct 05, 2021 82.78 83.39 81.30 81.60 28,973,250 -1.50(-1.81%)
Oct 04, 2021 84.17 84.56 82.42 83.10 53,538,952 +1.70(+2.09%)
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.