Indicators

Merck & Co (NY: MRK )

129.67 +1.68 (+1.31%)

Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	50.11	50.37	49.99	50.15	10,165,650	+0.02(+0.03%)
Feb 27, 2017	50.08	50.21	49.92	50.14	9,369,867	-0.24(-0.47%)
Feb 24, 2017	49.99	50.37	49.97	50.37	11,090,435	+0.24(+0.47%)
Feb 23, 2017	49.89	50.34	49.75	50.14	9,003,381	+0.43(+0.86%)
Feb 22, 2017	49.87	50.06	49.56	49.71	11,399,576	-0.14(-0.29%)
Feb 21, 2017	49.41	50.08	49.41	49.86	9,700,651	+0.07(+0.14%)
Feb 17, 2017		49.79	49.79	49.79	0	+0.10(+0.20%)
Feb 16, 2017	49.60	49.80	49.08	49.69	16,215,223	+0.08(+0.15%)
Feb 15, 2017	49.41	50.15	49.38	49.61	23,387,162	-0.38(-0.76%)
Feb 14, 2017	49.22	50.04	49.06	49.99	13,311,562	+0.68(+1.37%)
Feb 13, 2017	48.92	49.36	48.90	49.32	9,392,097	+0.47(+0.97%)
Feb 10, 2017	48.97	49.16	48.70	48.84	11,204,852	-0.18(-0.37%)
Feb 09, 2017	48.97	49.35	48.95	49.03	9,261,381	+0.05(+0.11%)
Feb 08, 2017	48.65	49.10	48.60	48.97	7,757,855	+0.09(+0.19%)
Feb 07, 2017	49.31	49.44	48.77	48.88	11,078,570	-0.56(-1.14%)
Feb 06, 2017	48.67	49.45	48.65	49.45	12,028,854	+0.49(+1.01%)
Feb 03, 2017	48.62	48.98	48.17	48.95	15,301,463	+0.08(+0.17%)
Feb 02, 2017	47.69	48.89	47.61	48.87	24,940,752	+1.58(+3.35%)

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.