Breaking News Bar

Business News and Information

Merck & Co (NY: MRK )

73.45 USD +0.83 (+1.14%)
Streaming Delayed Price Updated: 5:46 AM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 74.44 74.71 72.54 72.62 16,836,600 -2.00(-2.68%)
Feb 25, 2021 74.21 75.00 74.08 74.62 10,398,556 +0.05(+0.07%)
Feb 24, 2021 74.80 75.27 74.39 74.57 9,384,380 +0.03(+0.04%)
Feb 23, 2021 75.18 75.96 74.46 74.54 10,394,936 -0.39(-0.52%)
Feb 22, 2021 74.41 75.06 73.73 74.93 8,215,615 +0.62(+0.83%)
Feb 19, 2021 75.44 75.51 74.26 74.31 11,820,800 -1.10(-1.46%)
Feb 18, 2021 75.27 75.88 75.04 75.41 9,546,496 -0.13(-0.17%)
Feb 17, 2021 74.47 76.06 74.37 75.54 13,245,693 +1.29(+1.74%)
Feb 16, 2021 75.37 75.43 74.04 74.25 9,274,353 -0.75(-1.00%)
Feb 12, 2021 74.72 75.11 74.54 75.00 6,429,400 +0.26(+0.35%)
Feb 11, 2021 74.81 75.10 74.23 74.74 8,375,394 -0.15(-0.20%)
Feb 10, 2021 75.32 75.38 74.54 74.89 11,173,652 -0.15(-0.20%)
Feb 09, 2021 75.05 75.17 74.36 75.04 12,860,499 +0.00(+0.00%)
Feb 08, 2021 75.95 76.19 74.66 75.04 15,944,293 -0.76(-1.00%)
Feb 05, 2021 76.41 76.98 75.41 75.80 13,265,100 -0.23(-0.30%)
Feb 04, 2021 76.93 77.01 75.54 76.03 18,000,627 -1.29(-1.67%)
Feb 03, 2021 77.64 78.15 77.15 77.32 9,564,270 -0.45(-0.58%)
Feb 02, 2021 77.79 78.92 77.70 77.77 9,410,643 +0.41(+0.53%)
Feb 01, 2021 77.99 78.33 77.34 77.36 7,846,898 +0.29(+0.38%)
Jan 29, 2021 77.78 78.37 76.39 77.07 10,182,700 -0.85(-1.09%)
Jan 28, 2021 77.08 78.51 77.07 77.92 12,377,037 +0.85(+1.10%)
Jan 27, 2021 79.86 80.07 76.84 77.07 15,477,517 -3.18(-3.96%)
Jan 26, 2021 81.15 81.15 80.13 80.25 7,389,118 -0.90(-1.11%)
Jan 25, 2021 80.71 81.19 80.06 81.15 9,498,468 +0.17(+0.21%)
Jan 22, 2021 80.89 81.43 80.76 80.98 9,004,700 -0.20(-0.25%)
Jan 21, 2021 81.81 82.30 80.96 81.18 8,629,509 -1.28(-1.55%)
Jan 20, 2021 83.25 83.55 82.26 82.46 10,582,163 -0.73(-0.88%)
Jan 19, 2021 83.57 83.89 82.66 83.19 8,077,884 -0.19(-0.23%)
Jan 15, 2021 81.84 83.50 81.56 83.38 9,736,200 +1.21(+1.47%)
Jan 14, 2021 82.42 82.79 81.88 82.17 10,844,556 -0.17(-0.21%)
Jan 13, 2021 83.37 83.37 82.22 82.34 9,630,505 -0.75(-0.90%)
Jan 12, 2021 85.12 85.14 82.55 83.09 9,661,839 -1.91(-2.25%)
Jan 11, 2021 83.50 85.60 83.25 85.00 12,870,362 +1.97(+2.37%)
Jan 08, 2021 84.37 84.37 82.55 83.03 9,125,100 -0.99(-1.18%)
Jan 07, 2021 82.55 84.37 82.07 84.02 9,967,345 +1.64(+1.99%)
Jan 06, 2021 80.58 82.74 80.31 82.38 10,038,209 +1.28(+1.58%)
Jan 05, 2021 80.67 81.39 79.91 81.10 10,449,320 +0.14(+0.17%)
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.
 
bottom clear