Merck & Co (NY: MRK )

71.68 USD -0.29 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 71.19 72.00 70.89 71.68 43,419,656 -0.29(-0.40%)
Sep 16, 2021 73.02 73.02 71.69 71.97 14,817,692 -0.84(-1.15%)
Sep 15, 2021 72.07 73.15 71.88 72.81 12,555,630 +0.70(+0.97%)
Sep 14, 2021 73.05 73.14 72.06 72.11 15,202,317 -1.07(-1.46%)
Sep 13, 2021 73.77 73.83 72.86 73.18 11,242,772 -0.27(-0.37%)
Sep 10, 2021 73.98 74.21 73.12 73.45 11,101,360 -0.37(-0.50%)
Sep 09, 2021 75.19 75.19 73.60 73.82 14,628,551 -1.54(-2.04%)
Sep 08, 2021 75.97 75.97 74.81 75.36 8,242,722 -0.62(-0.82%)
Sep 07, 2021 76.59 76.87 75.17 75.98 13,980,554 -1.28(-1.66%)
Sep 03, 2021 77.26 77.35 76.69 77.26 6,630,384 +0.14(+0.18%)
Sep 02, 2021 76.48 77.14 76.17 77.12 6,560,071 +0.94(+1.23%)
Sep 01, 2021 76.22 76.80 75.83 76.18 9,186,381 -0.11(-0.14%)
Aug 31, 2021 76.79 77.10 76.03 76.29 10,944,432 -0.21(-0.27%)
Aug 30, 2021 76.30 76.84 76.21 76.50 7,339,159 +0.20(+0.26%)
Aug 27, 2021 76.81 76.97 76.17 76.30 6,010,029 -0.27(-0.35%)
Aug 26, 2021 77.11 77.32 76.50 76.57 6,640,279 -0.50(-0.65%)
Aug 25, 2021 77.81 77.81 76.40 77.07 7,120,655 -0.65(-0.84%)
Aug 24, 2021 78.27 78.27 77.54 77.72 9,184,293 -0.66(-0.84%)
Aug 23, 2021 79.11 79.23 78.34 78.38 6,492,217 -0.30(-0.38%)
Aug 20, 2021 78.53 79.20 78.23 78.68 6,284,205 +0.22(+0.28%)
Aug 19, 2021 77.71 79.14 77.71 78.46 8,865,598 +0.67(+0.86%)
Aug 18, 2021 78.88 79.07 77.75 77.79 7,458,874 -1.04(-1.32%)
Aug 17, 2021 77.90 79.06 77.83 78.83 10,309,810 +0.90(+1.15%)
Aug 16, 2021 76.73 78.01 76.64 77.93 9,371,000 +1.21(+1.58%)
Aug 13, 2021 76.36 76.77 76.22 76.72 6,810,428 +0.68(+0.89%)
Aug 12, 2021 75.12 76.06 75.06 76.04 6,077,719 +0.83(+1.10%)
Aug 11, 2021 75.58 75.76 75.14 75.21 6,952,030 +0.02(+0.03%)
Aug 10, 2021 75.15 75.36 74.82 75.19 11,241,909 -0.13(-0.17%)
Aug 09, 2021 75.85 76.22 75.00 75.32 7,865,650 -0.12(-0.16%)
Aug 06, 2021 75.62 75.66 74.99 75.44 8,670,684 -0.15(-0.20%)
Aug 05, 2021 75.52 75.69 74.95 75.59 8,701,272 +0.11(+0.15%)
Aug 04, 2021 76.49 76.49 75.46 75.48 10,892,638 -0.93(-1.22%)
Aug 03, 2021 76.36 76.81 76.19 76.41 9,951,830 +0.23(+0.30%)
Aug 02, 2021 76.93 77.26 76.14 76.18 9,083,268 -0.69(-0.90%)
Jul 30, 2021 77.12 77.76 76.77 76.87 13,004,471 -0.06(-0.08%)
Jul 29, 2021 77.55 77.92 76.81 76.93 11,578,555 -1.40(-1.79%)
Jul 28, 2021 77.86 78.67 77.47 78.33 11,035,420 +0.48(+0.62%)
Jul 27, 2021 77.17 78.12 76.74 77.85 8,134,976 +0.61(+0.79%)
Jul 26, 2021 77.46 77.61 76.96 77.24 5,071,229 -0.30(-0.39%)
Jul 23, 2021 76.80 77.68 76.73 77.54 6,560,779 +1.01(+1.32%)
Jul 22, 2021 76.60 76.79 76.08 76.53 8,708,261 +0.14(+0.18%)
Jul 21, 2021 76.32 76.46 75.64 76.39 7,422,831 +0.22(+0.29%)
Jul 20, 2021 77.19 78.13 75.95 76.17 11,623,212 -0.88(-1.14%)
Jul 19, 2021 77.81 78.34 76.15 77.05 9,830,169 -0.97(-1.24%)
Jul 16, 2021 78.00 78.38 77.63 78.02 7,638,741 +0.12(+0.15%)
Jul 15, 2021 77.62 78.04 77.21 77.90 7,041,196 +0.28(+0.36%)
Jul 14, 2021 77.60 77.71 76.88 77.62 7,163,385 +0.01(+0.01%)
Jul 13, 2021 77.40 77.77 77.24 77.61 6,466,966 +0.06(+0.08%)
Jul 12, 2021 77.55 78.43 77.39 77.55 11,087,665 -0.44(-0.56%)
Jul 09, 2021 78.42 78.69 77.94 77.99 6,007,053 -0.13(-0.17%)
Jul 08, 2021 77.77 78.30 77.31 78.12 8,400,487 -0.44(-0.56%)
Jul 07, 2021 78.41 78.61 78.13 78.56 8,275,080 +0.45(+0.58%)
Jul 06, 2021 78.16 78.35 77.56 78.11 6,720,524 -0.49(-0.62%)
Jul 02, 2021 78.04 78.77 77.76 78.60 7,669,243 +0.61(+0.78%)
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.