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 (%)
Apr 26, 2024	130.13	131.91	130.13	131.20	7,758,432	+0.48(+0.37%)
Apr 25, 2024	129.69	132.80	128.76	130.72	12,755,150	+3.72(+2.93%)
Apr 24, 2024	126.82	127.59	125.35	127.00	7,126,104	+0.12(+0.09%)
Apr 23, 2024	128.10	128.10	126.74	126.88	7,743,847	-0.06(-0.05%)
Apr 22, 2024	126.71	128.08	126.22	126.94	7,805,966	+1.16(+0.92%)
Apr 19, 2024	125.65	126.12	124.89	125.78	9,403,980	+0.55(+0.44%)
Apr 18, 2024	125.52	125.52	124.50	125.23	5,992,499	-0.14(-0.11%)
Apr 17, 2024	125.67	126.19	124.71	125.37	6,122,925	+0.31(+0.25%)
Apr 16, 2024	126.56	126.80	125.03	125.06	5,587,317	-1.13(-0.90%)
Apr 15, 2024	126.69	127.82	125.87	126.19	6,241,065	+0.45(+0.36%)
Apr 12, 2024	127.04	127.11	125.10	125.74	7,370,000	-0.41(-0.33%)
Apr 11, 2024	126.55	127.14	125.46	126.15	6,193,223	-0.60(-0.47%)
Apr 10, 2024	125.86	127.00	125.05	126.75	5,787,717	+0.04(+0.03%)
Apr 09, 2024	126.58	127.00	125.51	126.71	4,696,700	+0.15(+0.12%)
Apr 08, 2024	127.64	127.92	125.88	126.56	6,305,695	-1.43(-1.12%)
Apr 05, 2024	127.65	128.60	127.00	127.99	5,692,911	+0.33(+0.26%)
Apr 04, 2024	130.83	130.94	127.33	127.66	6,755,231	-2.24(-1.72%)
Apr 03, 2024	130.35	132.30	129.43	129.90	7,740,908	-0.45(-0.35%)
Apr 02, 2024	130.10	130.76	129.28	130.35	6,584,115	-0.64(-0.49%)

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.