Skip to main content

Merck & Co (NY: MRK )

127.59 -1.12 (-0.87%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 47.24 47.50 46.62 46.62 16,540,523 -0.48(-1.01%)
Apr 27, 2018 47.00 47.24 46.97 47.10 9,679,739 +0.05(+0.10%)
Apr 26, 2018 47.38 47.59 46.81 47.05 17,046,050 -0.17(-0.37%)
Apr 25, 2018 47.44 47.46 46.67 47.23 16,936,252 -0.36(-0.77%)
Apr 24, 2018 47.84 48.31 47.34 47.59 16,837,462 -0.13(-0.27%)
Apr 23, 2018 47.56 48.01 47.07 47.72 25,020,654 +1.12(+2.41%)
Apr 20, 2018 46.62 46.94 46.46 46.59 12,180,774 +0.15(+0.32%)
Apr 19, 2018 46.66 46.98 46.27 46.44 13,302,811 -0.22(-0.48%)
Apr 18, 2018 47.05 47.22 46.40 46.66 14,189,953 -0.28(-0.59%)
Apr 17, 2018 47.39 47.49 46.69 46.94 19,360,584 +0.49(+1.06%)
Apr 16, 2018 45.75 46.92 45.28 46.45 28,459,352 +1.17(+2.59%)
Apr 13, 2018 45.21 45.40 44.86 45.28 12,694,413 +0.34(+0.76%)
Apr 12, 2018 44.83 45.29 44.46 44.94 15,074,830 +0.43(+0.96%)
Apr 11, 2018 44.40 44.78 44.26 44.51 11,379,680 -0.23(-0.51%)
Apr 10, 2018 44.89 44.98 44.38 44.74 16,312,471 +0.26(+0.59%)
Apr 09, 2018 43.56 45.47 43.21 44.48 29,340,016 +2.22(+5.25%)
Apr 06, 2018 42.99 43.23 41.90 42.26 15,784,323 -0.93(-2.15%)
Apr 05, 2018 43.61 43.86 43.12 43.19 15,752,272 -0.01(-0.02%)
Apr 04, 2018 42.35 43.31 42.29 43.19 11,240,756 +0.36(+0.83%)
Apr 03, 2018 42.24 42.89 41.84 42.84 11,672,828 +0.65(+1.54%)
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.