Skip to main content

Merck & Co (NY: MRK )

131.89 +0.14 (+0.11%)
Streaming Delayed Price Updated: 3:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 132.87 133.10 130.11 131.75 16,056,487 +6.23(+4.96%)
Mar 26, 2024 125.78 126.08 124.85 125.52 8,828,449 +0.21(+0.17%)
Mar 25, 2024 124.08 125.58 123.77 125.31 7,605,583 +1.46(+1.18%)
Mar 22, 2024 123.79 124.49 123.22 123.85 7,022,524 +0.23(+0.19%)
Mar 21, 2024 123.69 124.19 123.06 123.62 8,168,801 -0.23(-0.19%)
Mar 20, 2024 121.28 123.91 120.38 123.85 9,793,283 +1.65(+1.35%)
Mar 19, 2024 121.44 122.26 120.43 122.20 11,696,677 +0.76(+0.63%)
Mar 18, 2024 121.85 122.51 121.12 121.44 8,311,849 -0.08(-0.07%)
Mar 15, 2024 119.84 121.94 119.23 121.52 46,477,424 +1.01(+0.84%)
Mar 14, 2024 121.32 121.32 119.66 120.51 10,132,464 -0.88(-0.72%)
Mar 13, 2024 122.38 122.43 120.06 121.39 9,244,356 -0.50(-0.41%)
Mar 12, 2024 122.22 122.43 120.67 121.89 11,695,454 -0.11(-0.09%)
Mar 11, 2024 123.86 123.86 121.07 122.00 7,819,111 -0.73(-0.59%)
Mar 08, 2024 122.45 123.25 121.29 122.72 9,885,013 -0.49(-0.39%)
Mar 07, 2024 122.58 123.75 122.05 123.21 9,039,160 +0.24(+0.19%)
Mar 06, 2024 122.07 123.97 121.74 122.97 8,302,581 +0.91(+0.75%)
Mar 05, 2024 123.89 124.25 121.62 122.06 8,330,322 -1.21(-0.98%)
Mar 04, 2024 123.68 125.74 122.51 123.27 12,786,496 -2.89(-2.29%)
Mar 01, 2024 126.07 127.04 125.62 126.16 6,061,738 -0.19(-0.15%)
Feb 29, 2024 127.29 128.04 126.26 126.35 11,317,201 -1.03(-0.81%)
Feb 28, 2024 128.53 128.58 126.89 127.38 5,733,078 -0.84(-0.65%)
Feb 27, 2024 127.45 128.35 126.99 128.22 4,813,119 +0.19(+0.15%)
Feb 26, 2024 128.56 128.88 127.66 128.03 5,190,987 -0.61(-0.47%)
Feb 23, 2024 128.97 129.42 128.05 128.63 5,210,235 +0.19(+0.15%)
Feb 22, 2024 127.34 128.90 126.84 128.44 6,558,135 +1.13(+0.89%)
Feb 21, 2024 126.64 127.35 126.00 127.31 4,879,948 +0.75(+0.59%)
Feb 20, 2024 127.32 128.47 126.40 126.57 6,992,805 -0.42(-0.33%)
Feb 16, 2024 125.70 127.28 125.38 126.98 6,315,922 +1.24(+0.99%)
Feb 15, 2024 125.18 126.43 125.16 125.74 5,793,206 +0.72(+0.57%)
Feb 14, 2024 124.82 125.24 124.03 125.03 6,670,744 +0.39(+0.31%)
Feb 13, 2024 125.19 126.06 123.69 124.64 7,319,506 +0.09(+0.07%)
Feb 12, 2024 124.21 124.69 123.61 124.55 5,290,793 -0.11(-0.09%)
Feb 09, 2024 125.42 125.89 124.25 124.66 7,941,449 -1.15(-0.92%)
Feb 08, 2024 126.52 126.68 125.15 125.81 6,949,546 -0.86(-0.67%)
Feb 07, 2024 126.10 127.25 125.70 126.67 6,785,272 +0.59(+0.47%)
Feb 06, 2024 125.81 126.72 125.28 126.08 6,192,008 +0.69(+0.55%)
Feb 05, 2024 126.18 126.99 124.91 125.39 8,078,105 -0.23(-0.18%)
Feb 02, 2024 125.91 126.75 125.31 125.61 10,240,193 +0.03(+0.02%)
Feb 01, 2024 122.87 125.63 122.00 125.58 11,722,710 +5.56(+4.64%)
Jan 31, 2024 121.76 122.08 119.74 120.02 10,840,152 -0.87(-0.72%)
Jan 30, 2024 120.52 120.99 119.42 120.89 7,516,717 +0.38(+0.31%)
Jan 29, 2024 120.58 120.70 119.73 120.52 9,196,213 +0.46(+0.38%)
Jan 26, 2024 119.75 120.26 119.32 120.06 8,353,014 +0.69(+0.57%)
Jan 25, 2024 117.91 119.42 117.91 119.37 6,730,443 +1.24(+1.05%)
Jan 24, 2024 118.95 119.19 117.69 118.13 5,896,019 -0.95(-0.80%)
Jan 23, 2024 117.39 119.23 116.53 119.08 6,561,847 +0.41(+0.34%)
Jan 22, 2024 118.29 119.21 118.11 118.68 8,841,660 +0.54(+0.45%)
Jan 19, 2024 117.47 118.27 116.98 118.14 7,653,838 +0.35(+0.30%)
Jan 18, 2024 116.90 117.87 115.89 117.79 10,591,448 +0.41(+0.35%)
Jan 17, 2024 118.43 118.65 116.86 117.39 5,621,950 -0.36(-0.30%)
Jan 16, 2024 117.74 118.59 117.20 117.74 6,875,679 -0.14(-0.12%)
Jan 12, 2024 117.33 117.92 116.91 117.88 6,866,583 +0.20(+0.17%)
Jan 11, 2024 118.05 118.15 116.34 117.68 5,790,370 -0.43(-0.36%)
Jan 10, 2024 117.44 118.42 117.00 118.11 7,112,384 +0.43(+0.36%)
Jan 09, 2024 116.77 119.18 116.47 117.68 8,877,238 +1.04(+0.90%)
Jan 08, 2024 116.85 117.15 115.45 116.64 8,242,970 +0.16(+0.14%)
Jan 05, 2024 116.36 116.70 115.91 116.48 6,905,068 +0.21(+0.18%)
Jan 04, 2024 115.19 116.91 115.13 116.27 11,563,340 +2.23(+1.95%)
Jan 03, 2024 113.55 115.17 113.44 114.05 10,789,237 +1.52(+1.35%)
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.