Merck & Co (NY: MRK )

77.15 USD -1.18 (-1.51%)
Official Closing Price Updated: 4:10 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 78.20 79.06 77.98 78.33 12,866,867 +0.00(+0.00%)
Oct 14, 2021 78.97 79.67 77.99 78.33 14,604,526 -0.62(-0.79%)
Oct 13, 2021 79.59 79.66 78.78 78.95 9,627,276 -0.64(-0.80%)
Oct 12, 2021 80.18 80.18 79.25 79.59 10,979,111 -0.34(-0.43%)
Oct 11, 2021 81.64 80.63 79.87 79.93 11,275,048 -0.70(-0.87%)
Oct 08, 2021 81.67 81.80 80.53 80.63 12,121,480 -1.31(-1.60%)
Oct 07, 2021 81.54 82.67 81.03 81.94 14,185,966 +1.28(+1.59%)
Oct 06, 2021 81.50 81.68 80.15 80.66 17,602,009 -0.94(-1.15%)
Oct 05, 2021 82.78 83.39 81.30 81.60 28,973,250 -1.50(-1.81%)
Oct 04, 2021 84.17 84.56 82.42 83.10 53,538,952 +1.70(+2.09%)
Oct 01, 2021 81.56 84.34 80.63 81.40 102,697,245 +6.29(+8.37%)
Sep 30, 2021 75.58 76.65 75.12 75.11 16,251,979 +0.02(+0.03%)
Sep 29, 2021 73.61 75.70 73.57 75.09 16,053,512 +1.77(+2.41%)
Sep 28, 2021 73.55 73.82 72.66 73.32 11,833,127 -0.04(-0.05%)
Sep 27, 2021 73.51 74.27 73.34 73.36 8,630,446 -0.25(-0.34%)
Sep 24, 2021 73.59 74.63 73.35 73.61 14,714,676 +0.56(+0.77%)
Sep 23, 2021 72.68 74.04 72.57 73.05 12,810,065 +1.01(+1.40%)
Sep 22, 2021 72.33 72.41 71.86 72.04 9,028,181 +0.07(+0.10%)
Sep 21, 2021 72.48 72.68 71.77 71.97 11,995,675 +0.04(+0.06%)
Sep 20, 2021 71.16 72.61 71.12 71.93 15,988,340 +0.25(+0.35%)
Sep 17, 2021 71.19 72.00 70.89 71.68 43,419,656 -0.29(-0.40%)
Sep 16, 2021 73.02 73.02 71.69 71.97 14,817,692 -0.84(-1.15%)
Sep 15, 2021 72.07 73.15 71.88 72.81 12,555,630 +0.70(+0.97%)
Sep 14, 2021 73.05 73.14 72.06 72.11 15,202,317 -1.07(-1.46%)
Sep 13, 2021 73.77 73.83 72.86 73.18 11,242,772 -0.27(-0.37%)
Sep 10, 2021 73.98 74.21 73.12 73.45 11,101,360 -0.37(-0.50%)
Sep 09, 2021 75.19 75.19 73.60 73.82 14,628,551 -1.54(-2.04%)
Sep 08, 2021 75.97 75.97 74.81 75.36 8,242,722 -0.62(-0.82%)
Sep 07, 2021 76.59 76.87 75.17 75.98 13,980,554 -1.28(-1.66%)
Sep 03, 2021 77.26 77.35 76.69 77.26 6,630,384 +0.14(+0.18%)
Sep 02, 2021 76.48 77.14 76.17 77.12 6,560,071 +0.94(+1.23%)
Sep 01, 2021 76.22 76.80 75.83 76.18 9,186,381 -0.11(-0.14%)
Aug 31, 2021 76.79 77.10 76.03 76.29 10,944,432 -0.21(-0.27%)
Aug 30, 2021 76.30 76.84 76.21 76.50 7,339,159 +0.20(+0.26%)
Aug 27, 2021 76.81 76.97 76.17 76.30 6,010,029 -0.27(-0.35%)
Aug 26, 2021 77.11 77.32 76.50 76.57 6,640,279 -0.50(-0.65%)
Aug 25, 2021 77.81 77.81 76.40 77.07 7,120,655 -0.65(-0.84%)
Aug 24, 2021 78.27 78.27 77.54 77.72 9,184,293 -0.66(-0.84%)
Aug 23, 2021 79.11 79.23 78.34 78.38 6,492,217 -0.30(-0.38%)
Aug 20, 2021 78.53 79.20 78.23 78.68 6,284,205 +0.22(+0.28%)
Aug 19, 2021 77.71 79.14 77.71 78.46 8,865,598 +0.67(+0.86%)
Aug 18, 2021 78.88 79.07 77.75 77.79 7,458,874 -1.04(-1.32%)
Aug 17, 2021 77.90 79.06 77.83 78.83 10,309,810 +0.90(+1.15%)
Aug 16, 2021 76.73 78.01 76.64 77.93 9,371,000 +1.21(+1.58%)
Aug 13, 2021 76.36 76.77 76.22 76.72 6,810,428 +0.68(+0.89%)
Aug 12, 2021 75.12 76.06 75.06 76.04 6,077,719 +0.83(+1.10%)
Aug 11, 2021 75.58 75.76 75.14 75.21 6,952,030 +0.02(+0.03%)
Aug 10, 2021 75.15 75.36 74.82 75.19 11,241,909 -0.13(-0.17%)
Aug 09, 2021 75.85 76.22 75.00 75.32 7,865,650 -0.12(-0.16%)
Aug 06, 2021 75.62 75.66 74.99 75.44 8,670,684 -0.15(-0.20%)
Aug 05, 2021 75.52 75.69 74.95 75.59 8,701,272 +0.11(+0.15%)
Aug 04, 2021 76.49 76.49 75.46 75.48 10,892,638 -0.93(-1.22%)
Aug 03, 2021 76.36 76.81 76.19 76.41 9,951,830 +0.23(+0.30%)
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.