Indicators

Merck & Co (NY: MRK )

127.50 -1.21 (-0.94%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	65.13	66.13	65.13	65.75	13,671,772	+0.54(+0.83%)
Feb 27, 2019	65.14	65.75	65.05	65.20	9,264,806	-0.10(-0.15%)
Feb 26, 2019	65.12	65.59	64.70	65.30	10,532,966	+0.29(+0.45%)
Feb 25, 2019	65.40	65.50	64.70	65.01	11,398,732	-0.32(-0.48%)
Feb 22, 2019	64.52	65.40	64.52	65.33	9,836,392	+0.76(+1.18%)
Feb 21, 2019	64.04	64.73	64.02	64.57	9,126,410	+0.32(+0.50%)
Feb 20, 2019	63.89	64.33	63.74	64.24	9,697,134	+0.15(+0.24%)
Feb 19, 2019	64.53	64.81	63.96	64.09	11,387,664	-0.46(-0.71%)
Feb 15, 2019	64.43	64.81	64.11	64.55	12,843,220	+0.70(+1.10%)
Feb 14, 2019	64.00	64.33	63.64	63.85	9,957,959	-0.06(-0.10%)
Feb 13, 2019	63.54	64.03	63.45	63.91	12,469,803	+0.40(+0.64%)
Feb 12, 2019	62.51	63.84	62.37	63.51	16,119,994	+1.46(+2.36%)
Feb 11, 2019	62.92	62.96	61.64	62.04	16,026,627	-0.66(-1.04%)
Feb 08, 2019	62.07	62.71	61.93	62.70	10,933,089	+0.57(+0.91%)
Feb 07, 2019	62.23	62.38	61.56	62.13	10,948,785	-0.46(-0.74%)
Feb 06, 2019	62.15	62.86	61.98	62.59	9,656,647	+0.19(+0.31%)
Feb 05, 2019	62.58	63.39	62.33	62.40	15,283,434	+0.23(+0.36%)
Feb 04, 2019	61.43	62.19	61.21	62.17	13,910,714	+0.34(+0.55%)

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.