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 31, 2017	46.51	47.41	46.41	47.22	12,889,352	+0.43(+0.91%)
Jan 30, 2017	46.86	47.01	46.42	46.79	10,309,760	-0.24(-0.52%)
Jan 27, 2017	46.76	47.22	46.70	47.04	8,733,998	+0.42(+0.90%)
Jan 26, 2017	46.48	46.74	46.12	46.62	16,681,653	+0.09(+0.20%)
Jan 25, 2017	46.71	46.76	46.28	46.53	19,109,390	-0.10(-0.21%)
Jan 24, 2017	46.92	46.99	46.26	46.63	13,767,329	-0.46(-0.97%)
Jan 23, 2017	47.08	47.53	46.96	47.08	13,368,253	-0.55(-1.15%)
Jan 20, 2017	47.53	47.93	47.34	47.63	33,134,248	+1.68(+3.65%)
Jan 19, 2017	46.51	46.53	45.76	45.96	14,831,134	-0.64(-1.37%)
Jan 18, 2017	46.76	47.06	46.53	46.60	10,674,636	-0.24(-0.50%)
Jan 17, 2017	47.17	47.28	46.62	46.83	13,905,519	-0.66(-1.38%)
Jan 13, 2017		47.49	47.49	47.49	0	+0.10(+0.21%)
Jan 12, 2017	47.63	48.17	47.32	47.39	32,668,138	+0.44(+0.94%)
Jan 11, 2017	47.49	48.11	46.28	46.95	42,940,448	+1.30(+2.85%)
Jan 10, 2017	46.62	46.65	45.62	45.64	20,045,714	-0.90(-1.93%)
Jan 09, 2017	45.93	46.83	45.77	46.54	12,778,743	+0.63(+1.38%)
Jan 06, 2017	45.77	46.06	45.35	45.91	13,440,895	+0.12(+0.27%)
Jan 05, 2017	45.87	46.15	45.71	45.79	13,254,066	-0.02(-0.03%)
Jan 04, 2017	46.09	46.31	45.74	45.80	12,355,518	-0.02(-0.03%)

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.