Skip to main content

Merck & Co (NY: MRK )

131.78 +0.03 (+0.02%)
Streaming Delayed Price Updated: 1:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 70.15 71.15 69.72 69.72 17,509,436 +0.02(+0.03%)
Sep 29, 2021 68.32 70.26 68.29 69.70 17,295,666 +1.64(+2.41%)
Sep 28, 2021 68.27 68.52 67.44 68.05 12,748,726 -0.04(-0.05%)
Sep 27, 2021 68.23 68.93 68.07 68.09 9,298,234 -0.23(-0.34%)
Sep 24, 2021 68.30 69.27 68.08 68.32 15,853,237 +0.52(+0.77%)
Sep 23, 2021 67.46 68.72 67.36 67.80 13,801,398 +0.94(+1.40%)
Sep 22, 2021 67.14 67.21 66.70 66.87 9,726,744 +0.07(+0.10%)
Sep 21, 2021 67.27 67.46 66.62 66.80 12,923,851 +0.04(+0.06%)
Sep 20, 2021 66.05 67.40 66.01 66.76 17,225,452 +0.23(+0.35%)
Sep 17, 2021 66.08 66.83 65.80 66.53 46,779,288 -0.27(-0.40%)
Sep 16, 2021 67.78 67.78 66.54 66.80 15,964,224 -0.78(-1.15%)
Sep 15, 2021 66.89 67.90 66.72 67.58 13,527,133 +0.65(+0.97%)
Sep 14, 2021 67.80 67.89 66.88 66.93 16,378,610 -0.39(-0.58%)
Sep 13, 2021 67.86 67.92 67.03 67.32 12,221,243 -0.25(-0.37%)
Sep 10, 2021 68.06 68.27 67.27 67.57 12,067,523 -0.34(-0.50%)
Sep 09, 2021 69.17 69.17 67.71 67.91 15,901,690 -1.42(-2.04%)
Sep 08, 2021 69.89 69.89 68.82 69.33 8,960,095 -0.57(-0.82%)
Sep 07, 2021 70.46 70.72 69.15 69.90 15,197,297 -1.18(-1.66%)
Sep 03, 2021 71.07 71.16 70.55 71.07 7,207,433 +0.13(+0.18%)
Sep 02, 2021 70.36 70.96 70.07 70.95 7,131,001 +0.86(+1.23%)
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.