Indicators

Merck & Co (NY: MRK )

127.80 +0.30 (+0.24%)

Streaming Delayed Price Updated: 11:27 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	56.83	57.21	56.77	57.00	8,473,475	+0.18(+0.31%)
Sep 27, 2018	56.51	57.20	56.32	56.83	7,499,505	+0.31(+0.55%)
Sep 26, 2018	57.00	57.17	56.39	56.51	8,622,289	-0.26(-0.45%)
Sep 25, 2018	56.93	57.36	56.67	56.77	8,039,860	-0.10(-0.18%)
Sep 24, 2018	56.99	57.29	56.75	56.87	8,013,024	-0.26(-0.45%)
Sep 21, 2018	56.98	57.51	56.98	57.13	21,197,502	+0.26(+0.45%)
Sep 20, 2018	56.53	56.91	56.29	56.87	7,641,827	+0.64(+1.14%)
Sep 19, 2018	56.37	56.71	55.96	56.23	9,886,452	-0.35(-0.62%)
Sep 18, 2018	56.58	56.97	56.16	56.59	8,463,203	+0.00(+0.00%)
Sep 17, 2018	56.13	56.62	55.97	56.59	8,334,685	+0.35(+0.63%)
Sep 14, 2018	56.84	56.84	55.97	56.23	9,253,894	-0.30(-0.53%)
Sep 13, 2018	55.99	56.62	55.53	56.53	12,798,339	+0.77(+1.39%)
Sep 12, 2018	55.39	55.88	55.16	55.76	7,630,616	+0.62(+1.13%)
Sep 11, 2018	55.71	55.71	55.12	55.13	7,286,682	-0.38(-0.69%)
Sep 10, 2018	55.87	56.34	55.49	55.52	9,106,503	-0.09(-0.16%)
Sep 07, 2018	55.20	55.69	54.95	55.60	11,922,357	+0.23(+0.42%)
Sep 06, 2018	55.04	55.50	54.93	55.37	12,075,501	+0.61(+1.11%)
Sep 05, 2018	54.23	54.82	54.20	54.77	7,967,818	+0.53(+0.99%)

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.