Breaking News Bar

Business News and Information

Merck & Co (NY: MRK )

77.78 USD -0.18 (-0.23%)
Streaming Delayed Price Updated: 7:01 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 78.91 79.06 77.56 77.96 12,720,028 -1.27(-1.60%)
Apr 21, 2021 78.93 79.49 78.67 79.23 11,275,720 +0.66(+0.84%)
Apr 20, 2021 77.74 79.14 77.68 78.57 10,504,028 +0.91(+1.17%)
Apr 19, 2021 77.70 77.79 76.97 77.66 8,144,687 +0.19(+0.25%)
Apr 16, 2021 77.20 77.75 76.82 77.47 11,939,600 +0.81(+1.06%)
Apr 15, 2021 76.05 77.33 76.05 76.66 13,874,187 +0.26(+0.34%)
Apr 14, 2021 76.30 76.79 76.02 76.40 8,029,984 -0.03(-0.04%)
Apr 13, 2021 75.97 76.76 75.87 76.43 8,231,102 +0.21(+0.28%)
Apr 12, 2021 76.37 76.60 75.98 76.22 9,513,372 -0.09(-0.12%)
Apr 09, 2021 75.51 76.38 75.43 76.31 7,802,800 +0.82(+1.09%)
Apr 08, 2021 76.08 76.40 75.28 75.49 11,457,056 -0.63(-0.83%)
Apr 07, 2021 76.08 76.40 75.71 76.12 8,558,929 +0.33(+0.44%)
Apr 06, 2021 76.91 76.94 75.64 75.79 12,780,441 -1.21(-1.57%)
Apr 05, 2021 77.52 77.91 76.78 77.00 9,377,362 -0.09(-0.12%)
Apr 01, 2021 77.16 77.46 76.82 77.09 8,703,500 +0.00(+0.00%)
Mar 31, 2021 77.10 77.68 76.64 77.09 12,974,969 +0.13(+0.17%)
Mar 30, 2021 78.00 78.08 76.79 76.96 9,658,467 -1.34(-1.71%)
Mar 29, 2021 77.32 78.54 77.17 78.30 10,923,334 +0.91(+1.18%)
Mar 26, 2021 76.15 77.47 75.85 77.39 9,913,800 +1.32(+1.74%)
Mar 25, 2021 76.42 76.61 75.31 76.07 10,209,408 -0.17(-0.22%)
Mar 24, 2021 76.07 76.68 75.91 76.24 8,715,670 -0.03(-0.04%)
Mar 23, 2021 77.09 77.32 76.03 76.27 11,117,137 -1.24(-1.60%)
Mar 22, 2021 75.80 78.00 75.54 77.51 10,832,137 +0.00(+0.00%)
Mar 19, 2021 77.25 78.25 76.02 77.51 55,558,400 +0.24(+0.31%)
Mar 18, 2021 77.26 78.19 77.21 77.27 13,619,716 -0.03(-0.04%)
Mar 17, 2021 76.73 77.50 75.97 77.30 16,730,077 +0.49(+0.64%)
Mar 16, 2021 76.29 77.17 76.14 76.81 14,978,097 +0.58(+0.76%)
Mar 15, 2021 75.35 76.56 75.08 76.23 17,181,798 +1.63(+2.18%)
Mar 12, 2021 74.03 74.89 73.99 74.60 10,967,400 -0.03(-0.04%)
Mar 11, 2021 74.89 75.36 74.59 74.63 12,591,568 -0.13(-0.17%)
Mar 10, 2021 74.84 75.23 74.10 74.76 12,236,923 +0.62(+0.84%)
Mar 09, 2021 74.56 75.46 74.13 74.14 13,531,245 -0.03(-0.04%)
Mar 08, 2021 74.37 75.56 73.40 74.17 14,679,368 +1.04(+1.42%)
Mar 05, 2021 72.40 73.41 72.01 73.13 11,680,500 +0.96(+1.33%)
Mar 04, 2021 72.96 73.32 71.71 72.17 15,223,589 -1.13(-1.54%)
Mar 03, 2021 72.56 73.73 72.42 73.30 13,298,361 +0.45(+0.62%)
Mar 02, 2021 72.83 73.49 72.40 72.85 15,298,681 +0.47(+0.65%)
Mar 01, 2021 73.21 73.39 72.18 72.38 12,017,566 -0.24(-0.33%)
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%)
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