Skip to main content

Merck & Co (NY: MRK )

132.22 -0.70 (-0.53%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 56.80 57.19 56.74 56.98 8,477,488 +0.18(+0.31%)
Sep 27, 2018 56.49 57.17 56.29 56.80 7,503,056 +0.31(+0.55%)
Sep 26, 2018 56.97 57.15 56.37 56.49 8,626,372 -0.26(-0.45%)
Sep 25, 2018 56.90 57.33 56.64 56.74 8,043,668 -0.10(-0.18%)
Sep 24, 2018 56.96 57.27 56.73 56.85 8,016,819 -0.26(-0.45%)
Sep 21, 2018 56.95 57.49 56.95 57.10 21,207,540 +0.26(+0.45%)
Sep 20, 2018 56.50 56.89 56.26 56.85 7,645,446 +0.64(+1.14%)
Sep 19, 2018 56.34 56.68 55.93 56.21 9,891,133 -0.35(-0.62%)
Sep 18, 2018 56.55 56.94 56.13 56.56 8,467,211 +0.00(+0.00%)
Sep 17, 2018 56.10 56.59 55.94 56.56 8,338,632 +0.35(+0.63%)
Sep 14, 2018 56.82 56.82 55.95 56.21 9,258,276 -0.30(-0.53%)
Sep 13, 2018 55.97 56.59 55.51 56.50 12,804,399 +0.77(+1.39%)
Sep 12, 2018 55.36 55.86 55.14 55.73 7,634,229 +0.62(+1.13%)
Sep 11, 2018 55.68 55.68 55.10 55.11 7,290,132 -0.38(-0.69%)
Sep 10, 2018 55.84 56.31 55.47 55.49 9,110,815 -0.09(-0.16%)
Sep 07, 2018 55.17 55.66 54.92 55.58 11,928,002 +0.23(+0.42%)
Sep 06, 2018 55.02 55.47 54.90 55.35 12,081,218 +0.61(+1.11%)
Sep 05, 2018 54.20 54.80 54.17 54.74 7,971,591 +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.