Indicators

Merck & Co (NY: MRK )

127.99 +0.49 (+0.38%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	65.74	66.07	65.55	65.62	15,418,490	-0.03(-0.04%)
May 27, 2021	67.02	67.10	65.62	65.65	19,501,222	-1.13(-1.70%)
May 26, 2021	67.06	67.25	66.56	66.78	10,771,691	-0.23(-0.35%)
May 25, 2021	68.31	68.53	66.98	67.02	15,813,391	-1.32(-1.94%)
May 24, 2021	68.77	68.88	68.28	68.34	9,641,218	-0.13(-0.19%)
May 21, 2021	69.12	69.47	68.38	68.47	11,987,940	-0.42(-0.60%)
May 20, 2021	68.25	69.17	68.23	68.88	8,104,376	+0.26(+0.38%)
May 19, 2021	68.25	68.66	67.41	68.63	10,077,293	-0.02(-0.03%)
May 18, 2021	68.61	69.01	68.22	68.64	8,764,992	-0.42(-0.61%)
May 17, 2021	68.03	69.33	67.96	69.07	13,827,040	+1.37(+2.02%)
May 14, 2021	68.37	68.44	67.64	67.70	9,129,023	-0.35(-0.51%)
May 13, 2021	67.35	68.31	67.13	68.05	11,952,259	+0.60(+0.88%)
May 12, 2021	67.20	67.91	66.92	67.45	14,762,742	+0.47(+0.70%)
May 11, 2021	67.30	68.02	66.71	66.98	13,405,164	-0.61(-0.91%)
May 10, 2021	68.16	68.47	67.60	67.60	12,070,669	-0.21(-0.31%)
May 07, 2021	67.46	68.02	67.35	67.80	13,503,566	+0.54(+0.81%)
May 06, 2021	66.97	67.32	66.31	67.26	14,202,810	+0.07(+0.10%)
May 05, 2021	66.39	67.22	65.50	67.19	18,544,854	+1.48(+2.25%)
May 04, 2021	65.79	66.13	65.31	65.71	11,496,213	+0.01(+0.01%)

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.