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	46.49	47.39	46.38	47.20	12,895,454	+0.43(+0.91%)
Jan 30, 2017	46.84	46.99	46.40	46.77	10,314,641	-0.24(-0.52%)
Jan 27, 2017	46.73	47.20	46.67	47.02	8,738,133	+0.42(+0.90%)
Jan 26, 2017	46.46	46.72	46.10	46.60	16,689,551	+0.09(+0.20%)
Jan 25, 2017	46.69	46.73	46.26	46.51	19,118,438	-0.10(-0.21%)
Jan 24, 2017	46.89	46.97	46.24	46.61	13,773,847	-0.46(-0.97%)
Jan 23, 2017	47.06	47.51	46.94	47.06	13,374,582	-0.55(-1.15%)
Jan 20, 2017	47.51	47.91	47.32	47.61	33,149,934	+1.68(+3.65%)
Jan 19, 2017	46.48	46.51	45.74	45.94	14,838,155	-0.64(-1.37%)
Jan 18, 2017	46.73	47.04	46.51	46.57	10,679,690	-0.24(-0.50%)
Jan 17, 2017	47.15	47.26	46.60	46.81	13,912,103	-0.65(-1.38%)
Jan 13, 2017		47.47	47.47	47.47	0	+0.10(+0.21%)
Jan 12, 2017	47.61	48.15	47.30	47.37	32,683,604	+0.44(+0.94%)
Jan 11, 2017	47.47	48.09	46.26	46.93	42,960,780	+1.30(+2.85%)
Jan 10, 2017	46.60	46.63	45.60	45.62	20,055,206	-0.90(-1.93%)
Jan 09, 2017	45.91	46.81	45.74	46.52	12,784,794	+0.63(+1.38%)
Jan 06, 2017	45.75	46.03	45.33	45.89	13,447,259	+0.12(+0.27%)
Jan 05, 2017	45.85	46.13	45.68	45.77	13,260,341	-0.02(-0.03%)
Jan 04, 2017	46.06	46.29	45.71	45.78	12,361,368	-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.