Skip to main content

Merck & Co (NY: MRK )

109.63 -1.44 (-1.30%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 112.00 113.19 110.65 111.07 6,378,341 -1.23(-1.10%)
May 25, 2023 113.50 113.50 111.09 112.30 7,040,196 -1.30(-1.14%)
May 24, 2023 114.11 114.32 112.55 113.60 4,509,501 +0.33(+0.29%)
May 23, 2023 113.97 114.79 113.05 113.27 7,733,017 -1.22(-1.07%)
May 22, 2023 115.48 117.08 114.33 114.49 5,607,367 -1.00(-0.87%)
May 19, 2023 114.33 116.24 114.10 115.49 7,647,082 +1.49(+1.31%)
May 18, 2023 114.14 115.07 113.33 114.00 6,437,115 -0.76(-0.66%)
May 17, 2023 116.37 116.66 113.48 114.76 7,210,230 -1.32(-1.14%)
May 16, 2023 115.88 116.76 115.29 116.08 4,278,229 -0.29(-0.25%)
May 15, 2023 117.14 117.74 115.49 116.37 5,696,434 -0.77(-0.66%)
May 12, 2023 118.00 118.55 116.69 117.14 5,235,656 -0.41(-0.35%)
May 11, 2023 117.58 117.79 116.38 117.55 5,596,768 -0.35(-0.30%)
May 10, 2023 117.41 118.17 116.42 117.90 5,605,474 +0.47(+0.40%)
May 09, 2023 118.25 118.62 117.34 117.43 4,933,291 -0.95(-0.80%)
May 08, 2023 117.08 118.44 116.44 118.38 5,156,893 +0.70(+0.59%)
May 05, 2023 117.38 117.89 116.56 117.68 4,534,251 +0.31(+0.26%)
May 04, 2023 118.00 118.00 116.49 117.37 6,489,910 -0.85(-0.72%)
May 03, 2023 118.35 119.65 117.93 118.22 6,738,587 +0.33(+0.28%)
May 02, 2023 116.67 118.39 115.81 117.89 8,175,072 +1.55(+1.33%)
May 01, 2023 115.80 116.60 115.27 116.34 5,238,913 +0.87(+0.75%)
Apr 28, 2023 114.36 115.53 113.46 115.47 8,212,969 +0.31(+0.27%)
Apr 27, 2023 114.60 115.36 110.66 115.16 9,974,983 +1.73(+1.53%)
Apr 26, 2023 115.20 115.20 112.72 113.43 6,773,067 -3.10(-2.66%)
Apr 25, 2023 116.21 116.86 115.91 116.53 5,662,412 +0.59(+0.51%)
Apr 24, 2023 115.64 116.28 114.77 115.94 4,298,860 +0.57(+0.49%)
Apr 21, 2023 114.87 115.65 114.59 115.37 6,554,579 +1.20(+1.05%)
Apr 20, 2023 114.18 114.52 113.00 114.17 4,657,754 +0.04(+0.04%)
Apr 19, 2023 114.49 115.39 114.01 114.13 4,683,353 -0.70(-0.61%)
Apr 18, 2023 114.48 115.12 113.73 114.83 5,454,329 -0.18(-0.16%)
Apr 17, 2023 115.69 116.44 114.20 115.01 6,575,016 -0.30(-0.26%)
Apr 14, 2023 115.74 116.17 114.66 115.31 5,005,132 -0.27(-0.23%)
Apr 13, 2023 114.97 115.82 113.65 115.58 7,331,813 +1.83(+1.61%)
Apr 12, 2023 112.25 114.31 111.88 113.75 6,136,719 +1.26(+1.12%)
Apr 11, 2023 112.72 113.31 112.32 112.49 5,639,886 -0.12(-0.11%)
Apr 10, 2023 112.95 113.09 111.17 112.61 6,446,481 +0.28(+0.25%)
Apr 06, 2023 113.00 114.17 111.64 112.33 6,894,522 +0.42(+0.38%)
Apr 05, 2023 109.91 112.34 109.58 111.91 8,005,644 +3.08(+2.83%)
Apr 04, 2023 108.70 109.34 108.16 108.83 6,108,255 -0.04(-0.04%)
Apr 03, 2023 105.95 109.48 105.57 108.87 6,964,118 +2.48(+2.33%)
Mar 31, 2023 106.23 106.53 105.52 106.39 7,184,259 +0.47(+0.44%)
Mar 30, 2023 105.12 106.20 104.54 105.92 5,017,386 +1.00(+0.95%)
Mar 29, 2023 105.62 105.87 104.53 104.92 6,309,388 -0.61(-0.58%)
Mar 28, 2023 106.61 107.03 105.44 105.53 6,679,545 -1.40(-1.31%)
Mar 27, 2023 106.08 107.61 105.99 106.93 7,594,589 +2.13(+2.03%)
Mar 24, 2023 104.09 105.01 102.44 104.80 6,661,847 +0.57(+0.55%)
Mar 23, 2023 104.10 104.63 103.46 104.23 6,799,221 -0.17(-0.16%)
Mar 22, 2023 105.47 106.00 104.39 104.40 5,762,053 -1.14(-1.08%)
Mar 21, 2023 106.00 106.42 104.76 105.54 11,571,225 -0.31(-0.29%)
Mar 20, 2023 104.82 106.91 104.82 105.85 12,870,586 +1.75(+1.68%)
Mar 17, 2023 107.15 107.31 103.48 104.10 26,402,108 -3.24(-3.02%)
Mar 16, 2023 106.50 107.70 104.22 107.34 9,442,095 -0.29(-0.27%)
Mar 15, 2023 106.48 108.03 105.57 107.63 10,940,947 +0.66(+0.62%)
Mar 14, 2023 105.45 107.13 104.52 106.97 10,022,604 +1.97(+1.88%)
Mar 13, 2023 103.75 108.09 103.68 105.00 10,769,861 -1.95(-1.82%)
Mar 10, 2023 106.70 109.96 106.60 106.95 9,806,232 +0.09(+0.08%)
Mar 09, 2023 108.55 109.14 106.37 106.86 5,883,161 -0.67(-0.63%)
Mar 08, 2023 110.16 110.51 106.85 107.53 8,497,901 -2.97(-2.69%)
Mar 07, 2023 111.00 111.41 109.95 110.50 13,900,220 +0.17(+0.15%)
Mar 06, 2023 106.92 110.47 106.71 110.33 17,896,134 +4.19(+3.95%)
Mar 03, 2023 106.63 106.65 105.40 106.14 6,166,963 -0.13(-0.12%)
Mar 02, 2023 105.89 106.63 105.37 106.27 5,161,116 +0.36(+0.34%)
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.