Indicators

Merck & Co (NY: MRK )

123.80 -6.02 (-4.64%)

Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	36.75	37.39	36.59	37.39	22,932,912	+1.08(+2.99%)
Jan 28, 2016	37.14	37.29	36.14	36.31	24,553,930	-0.86(-2.32%)
Jan 27, 2016	37.38	38.05	36.77	37.17	17,764,846	-0.80(-2.10%)
Jan 26, 2016	37.67	38.08	37.46	37.97	12,220,146	+0.39(+1.04%)
Jan 25, 2016	37.89	37.96	37.46	37.58	12,576,550	-0.32(-0.84%)
Jan 22, 2016	37.96	38.18	37.60	37.89	14,652,981	+0.32(+0.84%)
Jan 21, 2016	37.47	37.87	36.96	37.58	16,163,616	+0.27(+0.73%)
Jan 20, 2016	37.11	37.65	36.38	37.30	21,574,634	-0.58(-1.54%)
Jan 19, 2016	38.08	38.31	37.49	37.88	14,802,408	+0.15(+0.39%)
Jan 15, 2016	37.27	37.74	37.74	37.74	20,991,866	-0.49(-1.27%)
Jan 14, 2016	37.39	38.45	37.33	38.22	18,387,236	+0.84(+2.25%)
Jan 13, 2016	38.31	38.42	37.32	37.38	22,423,106	-0.81(-2.13%)
Jan 12, 2016	38.01	38.42	37.62	38.19	15,341,693	+0.38(+1.00%)
Jan 11, 2016	37.82	38.03	37.35	37.82	19,470,000	+0.13(+0.33%)
Jan 08, 2016	38.75	38.76	37.53	37.69	19,183,880	-0.65(-1.69%)
Jan 07, 2016	38.02	38.60	37.96	38.34	17,236,680	-0.34(-0.88%)
Jan 06, 2016	38.75	39.07	38.53	38.68	16,893,242	-0.54(-1.37%)
Jan 05, 2016	38.95	39.46	38.87	39.22	15,008,939	+0.49(+1.28%)

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.