Indicators

Merck & Co (NY: MRK )

127.51 -0.75 (-0.58%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	85.84	86.80	84.14	85.15	15,678,400	-0.57(-0.67%)
Jul 28, 2022	86.77	86.85	83.32	85.72	14,594,961	-1.23(-1.41%)
Jul 27, 2022	86.25	87.08	85.80	86.95	7,316,821	-0.06(-0.07%)
Jul 26, 2022	87.11	87.63	86.35	87.00	6,729,271	+0.72(+0.84%)
Jul 25, 2022	85.97	86.47	85.54	86.28	6,677,711	+0.40(+0.47%)
Jul 22, 2022	85.88	86.20	85.26	85.88	6,667,785	-0.03(-0.03%)
Jul 21, 2022	84.97	86.17	84.74	85.91	8,600,899	+0.47(+0.55%)
Jul 20, 2022	88.02	88.09	85.03	85.44	12,426,997	-2.58(-2.93%)
Jul 19, 2022	88.78	89.01	87.80	88.02	8,638,618	+0.02(+0.02%)
Jul 18, 2022	90.45	90.64	87.61	88.01	9,079,772	-2.50(-2.76%)
Jul 15, 2022	90.40	90.87	89.94	90.50	10,211,243	+1.03(+1.15%)
Jul 14, 2022	88.21	89.64	87.74	89.47	6,580,246	+0.10(+0.12%)
Jul 13, 2022	89.20	89.93	88.65	89.37	6,730,540	+0.16(+0.18%)
Jul 12, 2022	89.38	89.82	88.77	89.21	8,209,862	-0.67(-0.74%)
Jul 11, 2022	88.52	90.33	88.47	89.87	9,976,575	+1.45(+1.64%)
Jul 08, 2022	88.55	89.41	88.07	88.42	7,514,441	-0.22(-0.25%)
Jul 07, 2022	88.58	89.54	88.21	88.64	8,540,656	-0.11(-0.13%)
Jul 06, 2022	88.93	90.07	88.35	88.76	10,970,080	+0.47(+0.53%)
Jul 05, 2022	88.10	88.59	86.28	88.29	10,049,939	+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.