Indicators

Merck & Co (NY: MRK )

129.48 +0.11 (+0.09%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	126.54	127.28	125.51	125.60	11,384,906	-1.03(-0.81%)
Feb 28, 2024	127.76	127.82	126.14	126.62	5,767,376	-0.83(-0.65%)
Feb 27, 2024	126.69	127.58	126.24	127.45	4,841,913	+0.19(+0.15%)
Feb 26, 2024	127.80	128.12	126.90	127.27	5,222,041	-0.60(-0.47%)
Feb 23, 2024	128.21	128.65	127.29	127.87	5,241,405	+0.19(+0.15%)
Feb 22, 2024	126.58	128.14	126.09	127.68	6,597,369	+1.13(+0.89%)
Feb 21, 2024	125.88	126.59	125.25	126.56	4,909,142	+0.74(+0.59%)
Feb 20, 2024	126.56	127.71	125.65	125.81	7,034,639	-0.42(-0.33%)
Feb 16, 2024	124.95	126.53	124.63	126.23	6,353,707	+1.23(+0.99%)
Feb 15, 2024	124.43	125.68	124.41	125.00	5,827,864	+0.71(+0.57%)
Feb 14, 2024	124.08	124.49	123.30	124.28	6,710,651	+0.39(+0.31%)
Feb 13, 2024	124.44	125.31	122.96	123.90	7,363,295	+0.09(+0.07%)
Feb 12, 2024	123.47	123.95	122.88	123.81	5,322,445	-0.11(-0.09%)
Feb 09, 2024	124.68	125.14	123.51	123.92	7,988,959	-1.15(-0.92%)
Feb 08, 2024	125.77	125.92	124.41	125.06	6,991,121	-0.85(-0.67%)
Feb 07, 2024	125.35	126.50	124.95	125.91	6,825,864	+0.58(+0.47%)
Feb 06, 2024	125.06	125.96	124.53	125.33	6,229,052	+0.69(+0.55%)
Feb 05, 2024	125.43	126.24	124.17	124.64	8,126,431	-0.23(-0.18%)
Feb 02, 2024	125.16	126.00	124.56	124.87	10,301,454	+0.03(+0.02%)

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.