Indicators

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

Month:

Year:

Range:

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.