Indicators

Merck & Co (NY: MRK )

131.20 +0.48 (+0.37%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	132.00	132.17	131.08	131.95	10,201,716	+0.20(+0.15%)
Mar 27, 2024	132.87	133.10	130.11	131.75	16,056,487	+6.23(+4.96%)
Mar 26, 2024	125.78	126.08	124.85	125.52	8,828,449	+0.21(+0.17%)
Mar 25, 2024	124.08	125.58	123.77	125.31	7,605,583	+1.46(+1.18%)
Mar 22, 2024	123.79	124.49	123.22	123.85	7,022,524	+0.23(+0.19%)
Mar 21, 2024	123.69	124.19	123.06	123.62	8,168,801	-0.23(-0.19%)
Mar 20, 2024	121.28	123.91	120.38	123.85	9,793,283	+1.65(+1.35%)
Mar 19, 2024	121.44	122.26	120.43	122.20	11,696,677	+0.76(+0.63%)
Mar 18, 2024	121.85	122.51	121.12	121.44	8,311,849	-0.08(-0.07%)
Mar 15, 2024	119.84	121.94	119.23	121.52	46,477,424	+1.01(+0.84%)
Mar 14, 2024	121.32	121.32	119.66	120.51	10,132,464	-0.88(-0.72%)
Mar 13, 2024	122.38	122.43	120.06	121.39	9,244,356	-0.50(-0.41%)
Mar 12, 2024	122.22	122.43	120.67	121.89	11,695,454	-0.11(-0.09%)
Mar 11, 2024	123.86	123.86	121.07	122.00	7,819,111	-0.73(-0.59%)
Mar 08, 2024	122.45	123.25	121.29	122.72	9,885,013	-0.49(-0.39%)
Mar 07, 2024	122.58	123.75	122.05	123.21	9,039,160	+0.24(+0.19%)
Mar 06, 2024	122.07	123.97	121.74	122.97	8,302,581	+0.91(+0.75%)
Mar 05, 2024	123.89	124.25	121.62	122.06	8,330,322	-1.21(-0.98%)
Mar 04, 2024	123.68	125.74	122.51	123.27	12,786,496	-2.89(-2.29%)

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.