Skip to main content

Merck & Co (NY: MRK )

127.29 -0.21 (-0.16%)
Streaming Delayed Price Updated: 10:45 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 62.55 63.87 62.45 63.75 26,576,804 +1.15(+1.84%)
Nov 29, 2018 62.03 63.06 61.96 62.60 13,521,601 +0.55(+0.88%)
Nov 28, 2018 61.71 62.16 61.29 62.06 14,992,826 +0.72(+1.17%)
Nov 27, 2018 60.32 61.48 60.32 61.34 18,198,932 +0.72(+1.19%)
Nov 26, 2018 60.26 60.87 60.10 60.62 13,528,606 +0.62(+1.03%)
Nov 23, 2018 59.57 60.51 59.47 60.00 4,382,716 -0.10(-0.16%)
Nov 21, 2018 60.10 60.10 60.10 0 +0.01(+0.01%)
Nov 20, 2018 61.08 61.36 59.98 60.09 16,909,868 -1.26(-2.06%)
Nov 19, 2018 61.25 61.56 60.74 61.35 20,421,384 +0.23(+0.38%)
Nov 16, 2018 60.06 61.27 59.90 61.12 17,080,734 +0.98(+1.63%)
Nov 15, 2018 59.06 60.16 58.76 60.14 14,759,898 +0.60(+1.01%)
Nov 14, 2018 60.23 60.23 59.20 59.53 11,758,682 -0.42(-0.70%)
Nov 13, 2018 60.44 60.48 59.47 59.95 19,697,336 -0.06(-0.11%)
Nov 12, 2018 60.37 60.48 59.49 60.02 17,061,064 -0.14(-0.23%)
Nov 09, 2018 60.96 61.06 60.10 60.15 18,239,602 -0.50(-0.82%)
Nov 08, 2018 60.18 60.81 59.96 60.65 16,184,059 +0.32(+0.53%)
Nov 07, 2018 59.54 60.53 59.33 60.33 23,147,090 +1.42(+2.41%)
Nov 06, 2018 58.61 59.30 58.46 58.91 12,750,282 +0.15(+0.26%)
Nov 05, 2018 57.82 59.12 56.34 58.76 15,331,424 +0.68(+1.18%)
Nov 02, 2018 59.12 59.22 57.55 58.07 16,052,163 -0.68(-1.16%)
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.