Indicators

Merck & Co (NY: MRK )

132.80 -0.12 (-0.09%)

Streaming Delayed Price Updated: 1:05 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	85.33	86.29	83.64	84.64	15,772,194	-0.57(-0.67%)
Jul 28, 2022	86.25	86.34	82.82	85.21	14,682,274	-1.22(-1.41%)
Jul 27, 2022	85.74	86.56	85.29	86.43	7,360,593	-0.06(-0.07%)
Jul 26, 2022	86.59	87.11	85.83	86.49	6,769,528	+0.72(+0.84%)
Jul 25, 2022	85.45	85.96	85.03	85.77	6,717,660	+0.40(+0.47%)
Jul 22, 2022	85.37	85.69	84.75	85.37	6,707,674	-0.03(-0.03%)
Jul 21, 2022	84.46	85.65	84.23	85.40	8,652,353	+0.46(+0.55%)
Jul 20, 2022	87.50	87.56	84.53	84.93	12,501,341	-2.57(-2.93%)
Jul 19, 2022	88.25	88.48	87.27	87.50	8,690,298	+0.02(+0.02%)
Jul 18, 2022	89.91	90.10	87.08	87.48	9,134,091	-2.48(-2.76%)
Jul 15, 2022	89.86	90.33	89.41	89.96	10,272,331	+1.02(+1.15%)
Jul 14, 2022	87.68	89.11	87.22	88.94	6,619,611	+0.10(+0.12%)
Jul 13, 2022	88.67	89.40	88.13	88.84	6,770,805	+0.16(+0.18%)
Jul 12, 2022	88.85	89.28	88.24	88.68	8,258,976	-0.66(-0.74%)
Jul 11, 2022	87.99	89.79	87.95	89.34	10,036,259	+1.44(+1.64%)
Jul 08, 2022	88.02	88.88	87.55	87.90	7,559,396	-0.22(-0.25%)
Jul 07, 2022	88.05	89.01	87.68	88.12	8,591,750	-0.11(-0.13%)
Jul 06, 2022	88.40	89.54	87.82	88.23	11,035,708	+0.46(+0.53%)
Jul 05, 2022	87.58	88.06	85.77	87.77	10,110,062	+0.21(+0.24%)

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.