Skip to main content

Merck & Co (NY: MRK )

131.36 -0.39 (-0.30%)
Streaming Delayed Price Updated: 10:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Apr 03, 2023 103.18 106.61 102.81 106.02 7,151,262 +2.42(+2.33%)
Mar 31, 2023 103.45 103.74 102.76 103.61 7,377,318 +0.46(+0.44%)
Mar 30, 2023 102.37 103.42 101.80 103.15 5,152,216 +0.97(+0.95%)
Mar 29, 2023 102.86 103.10 101.80 102.17 6,478,937 -0.59(-0.58%)
Mar 28, 2023 103.82 104.23 102.68 102.77 6,859,041 -1.36(-1.31%)
Mar 27, 2023 103.30 104.79 103.22 104.13 7,798,675 +2.08(+2.03%)
Mar 24, 2023 101.37 102.26 99.76 102.06 6,840,868 +0.56(+0.55%)
Mar 23, 2023 101.38 101.89 100.75 101.50 6,981,933 -0.17(-0.16%)
Mar 22, 2023 102.71 103.23 101.66 101.67 5,916,894 -1.11(-1.08%)
Mar 21, 2023 103.23 103.64 102.02 102.78 11,882,174 -0.30(-0.29%)
Mar 20, 2023 102.08 104.11 102.08 103.08 13,216,452 +1.70(+1.68%)
Mar 17, 2023 104.35 104.50 100.78 101.38 27,111,602 -3.16(-3.02%)
Mar 16, 2023 103.71 104.89 101.50 104.53 9,695,829 -0.28(-0.27%)
Mar 15, 2023 103.69 105.20 102.81 104.81 11,234,959 +0.64(+0.62%)
Mar 14, 2023 102.69 104.33 101.78 104.17 10,291,937 +1.92(+1.88%)
Mar 13, 2023 101.03 105.26 100.97 102.25 11,059,275 -1.90(-1.82%)
Mar 10, 2023 103.91 107.08 103.81 104.15 10,069,751 +0.09(+0.08%)
Mar 09, 2023 105.70 106.28 103.59 104.06 6,041,257 -0.66(-0.63%)
Mar 08, 2023 107.28 107.62 104.05 104.72 8,726,261 -2.89(-2.69%)
Mar 07, 2023 108.09 108.49 107.07 107.61 14,273,756 +0.16(+0.15%)
Mar 06, 2023 104.12 107.58 103.92 107.45 18,377,050 +4.08(+3.95%)
Mar 03, 2023 103.84 103.86 102.64 103.36 6,332,685 -0.13(-0.12%)
Mar 02, 2023 103.12 103.84 102.61 103.49 5,299,809 +0.35(+0.34%)
Mar 01, 2023 102.47 104.01 102.47 103.14 6,304,780 +0.40(+0.39%)
Feb 28, 2023 105.24 105.25 102.67 102.75 10,555,278 -3.02(-2.85%)
Feb 27, 2023 106.41 106.51 104.95 105.76 5,847,148 -0.51(-0.48%)
Feb 24, 2023 106.47 106.70 105.30 106.28 5,984,731 -0.68(-0.63%)
Feb 23, 2023 105.67 107.58 105.51 106.95 7,157,151 +1.38(+1.31%)
Feb 22, 2023 106.58 106.69 105.34 105.57 7,455,185 +0.09(+0.08%)
Feb 21, 2023 105.32 106.27 105.06 105.48 6,970,713 -0.44(-0.41%)
Feb 17, 2023 102.83 105.94 102.05 105.92 9,796,901 +2.91(+2.83%)
Feb 16, 2023 103.31 103.92 102.74 103.01 6,162,032 -1.13(-1.09%)
Feb 15, 2023 104.96 105.21 104.02 104.14 6,634,909 -1.02(-0.97%)
Feb 14, 2023 106.33 106.38 104.63 105.16 7,221,019 -0.78(-0.74%)
Feb 13, 2023 105.13 105.97 104.79 105.95 7,633,863 +0.95(+0.90%)
Feb 10, 2023 103.45 105.19 103.35 105.00 7,868,493 +1.79(+1.73%)
Feb 09, 2023 103.34 104.29 103.04 103.21 8,369,104 +0.08(+0.08%)
Feb 08, 2023 102.33 103.98 101.86 103.13 8,887,982 +0.93(+0.91%)
Feb 07, 2023 100.29 102.45 100.15 102.20 8,189,584 +1.60(+1.59%)
Feb 06, 2023 100.03 101.18 99.46 100.61 9,362,027 +1.05(+1.06%)
Feb 03, 2023 99.82 100.38 99.11 99.55 11,592,147 -0.50(-0.50%)
Feb 02, 2023 100.60 102.33 98.40 100.06 16,779,930 -3.40(-3.29%)
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.