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 (%)
Feb 28, 2017	50.13	50.39	50.01	50.18	10,160,839	+0.02(+0.03%)
Feb 27, 2017	50.11	50.23	49.94	50.16	9,365,433	-0.24(-0.47%)
Feb 24, 2017	50.01	50.40	49.99	50.40	11,085,187	+0.24(+0.47%)
Feb 23, 2017	49.91	50.36	49.78	50.16	8,999,120	+0.43(+0.86%)
Feb 22, 2017	49.90	50.09	49.58	49.74	11,394,181	-0.14(-0.29%)
Feb 21, 2017	49.44	50.11	49.44	49.88	9,696,060	+0.07(+0.14%)
Feb 17, 2017		49.81	49.81	49.81	0	+0.10(+0.20%)
Feb 16, 2017	49.62	49.83	49.10	49.71	16,207,550	+0.08(+0.15%)
Feb 15, 2017	49.44	50.18	49.40	49.64	23,376,094	-0.38(-0.76%)
Feb 14, 2017	49.24	50.06	49.08	50.02	13,305,262	+0.68(+1.37%)
Feb 13, 2017	48.94	49.38	48.92	49.34	9,387,652	+0.47(+0.97%)
Feb 10, 2017	49.00	49.19	48.72	48.87	11,199,549	-0.18(-0.37%)
Feb 09, 2017	49.00	49.38	48.98	49.05	9,256,998	+0.05(+0.11%)
Feb 08, 2017	48.68	49.12	48.62	49.00	7,754,184	+0.09(+0.19%)
Feb 07, 2017	49.33	49.46	48.79	48.91	11,073,327	-0.56(-1.14%)
Feb 06, 2017	48.69	49.48	48.68	49.47	12,023,162	+0.50(+1.01%)
Feb 03, 2017	48.65	49.00	48.20	48.97	15,294,222	+0.08(+0.17%)
Feb 02, 2017	47.72	48.91	47.63	48.89	24,928,950	+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.