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 (%)
Jan 29, 2016	36.73	37.37	36.57	37.37	22,943,772	+1.08(+2.99%)
Jan 28, 2016	37.12	37.28	36.13	36.29	24,565,558	-0.86(-2.32%)
Jan 27, 2016	37.37	38.03	36.75	37.15	17,773,258	-0.80(-2.10%)
Jan 26, 2016	37.65	38.06	37.44	37.95	12,225,933	+0.39(+1.04%)
Jan 25, 2016	37.87	37.94	37.44	37.56	12,582,506	-0.32(-0.84%)
Jan 22, 2016	37.94	38.16	37.58	37.87	14,659,920	+0.32(+0.84%)
Jan 21, 2016	37.45	37.85	36.95	37.56	16,171,271	+0.27(+0.73%)
Jan 20, 2016	37.09	37.63	36.36	37.28	21,584,850	-0.58(-1.54%)
Jan 19, 2016	38.06	38.29	37.48	37.87	14,809,418	+0.15(+0.39%)
Jan 15, 2016	37.25	37.72	37.72	37.72	21,001,806	-0.49(-1.27%)
Jan 14, 2016	37.37	38.44	37.31	38.21	18,395,944	+0.84(+2.25%)
Jan 13, 2016	38.29	38.40	37.31	37.37	22,433,726	-0.81(-2.13%)
Jan 12, 2016	37.99	38.41	37.60	38.18	15,348,958	+0.38(+1.00%)
Jan 11, 2016	37.80	38.01	37.33	37.80	19,479,220	+0.13(+0.33%)
Jan 08, 2016	38.73	38.74	37.51	37.68	19,192,964	-0.65(-1.69%)
Jan 07, 2016	38.00	38.59	37.94	38.32	17,244,844	-0.34(-0.88%)
Jan 06, 2016	38.73	39.05	38.51	38.66	16,901,242	-0.54(-1.37%)
Jan 05, 2016	38.94	39.44	38.85	39.20	15,016,046	+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.