Skip to main content

Merck & Co (NY: MRK )

103.26 -0.47 (-0.45%)
Streaming Delayed Price Updated: 9:46 AM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 104.32 105.11 103.70 103.73 9,295,990 -0.50(-0.48%)
Oct 28, 2024 104.60 105.00 103.93 104.23 6,968,148 +0.25(+0.24%)
Oct 25, 2024 106.49 106.49 103.86 103.98 9,625,549 -1.90(-1.79%)
Oct 24, 2024 106.05 106.62 105.26 105.88 8,295,825 -0.50(-0.47%)
Oct 23, 2024 106.74 107.36 106.20 106.38 8,271,259 -0.26(-0.24%)
Oct 22, 2024 105.91 106.90 105.71 106.64 11,852,604 +0.30(+0.28%)
Oct 21, 2024 109.08 109.17 106.18 106.34 11,436,613 -2.36(-2.17%)
Oct 18, 2024 109.90 109.92 108.56 108.70 9,523,063 -1.05(-0.96%)
Oct 17, 2024 110.14 110.19 109.50 109.75 8,539,484 -0.67(-0.61%)
Oct 16, 2024 111.00 111.20 109.02 110.42 8,728,732 -1.11(-1.00%)
Oct 15, 2024 109.96 111.58 109.89 111.53 9,109,125 +1.84(+1.68%)
Oct 14, 2024 109.43 110.06 108.68 109.69 8,130,722 -0.04(-0.04%)
Oct 11, 2024 109.10 109.92 107.90 109.73 8,578,469 +0.33(+0.30%)
Oct 10, 2024 110.70 110.83 109.17 109.40 6,002,913 -0.87(-0.79%)
Oct 09, 2024 108.41 110.30 108.20 110.27 8,626,092 +1.75(+1.61%)
Oct 08, 2024 107.97 108.75 107.81 108.52 8,827,231 -0.07(-0.06%)
Oct 07, 2024 109.69 110.98 108.18 108.59 8,653,438 -1.18(-1.07%)
Oct 04, 2024 109.49 110.30 109.39 109.77 9,702,446 -0.41(-0.37%)
Oct 03, 2024 111.82 112.08 109.83 110.18 10,280,365 -1.90(-1.70%)
Oct 02, 2024 114.55 114.60 111.98 112.08 9,034,768 -2.66(-2.32%)
Oct 01, 2024 113.96 114.79 113.11 114.74 7,715,515 +1.18(+1.04%)
Sep 30, 2024 113.61 114.01 112.70 113.56 10,942,531 -0.13(-0.11%)
Sep 27, 2024 113.17 114.34 113.00 113.69 11,920,148 +0.60(+0.53%)
Sep 26, 2024 113.88 114.00 112.93 113.09 11,131,469 -1.64(-1.43%)
Sep 25, 2024 115.30 116.02 114.62 114.73 7,902,343 -0.23(-0.20%)
Sep 24, 2024 115.85 116.26 114.32 114.96 9,840,271 -0.67(-0.58%)
Sep 23, 2024 117.20 118.16 115.52 115.63 6,657,503 -1.54(-1.31%)
Sep 20, 2024 117.27 117.50 116.41 117.17 21,741,188 -0.06(-0.05%)
Sep 19, 2024 118.90 119.20 116.29 117.23 9,962,804 -1.41(-1.19%)
Sep 18, 2024 118.20 119.38 117.87 118.64 11,138,133 +0.35(+0.30%)
Sep 17, 2024 118.97 119.14 117.73 118.29 7,915,143 +0.33(+0.28%)
Sep 16, 2024 115.80 118.37 115.80 117.96 7,845,266 +2.87(+2.49%)
Sep 13, 2024 115.32 115.99 114.24 115.09 6,754,579 +0.61(+0.53%)
Sep 12, 2024 113.71 114.74 113.28 114.48 8,386,708 +0.54(+0.47%)
Sep 11, 2024 114.18 115.12 113.51 113.95 7,889,034 -0.62(-0.54%)
Sep 10, 2024 114.44 115.32 112.58 114.56 12,819,736 -0.08(-0.07%)
Sep 09, 2024 112.40 116.12 111.66 114.64 14,978,602 -2.41(-2.06%)
Sep 06, 2024 118.31 119.50 116.87 117.06 8,634,751 -0.75(-0.63%)
Sep 05, 2024 115.83 119.27 115.58 117.80 12,089,336 +2.77(+2.41%)
Sep 04, 2024 115.89 115.95 113.71 115.03 7,744,794 -0.78(-0.67%)
Sep 03, 2024 117.47 118.05 115.65 115.81 7,687,311 -1.86(-1.58%)
Aug 30, 2024 116.49 117.96 116.37 117.66 8,935,868 +0.98(+0.84%)
Aug 29, 2024 117.15 117.61 116.01 116.68 7,250,641 +0.06(+0.05%)
Aug 28, 2024 115.83 117.24 115.46 116.62 5,438,892 +0.89(+0.77%)
Aug 27, 2024 115.50 115.84 114.48 115.73 5,546,062 +0.23(+0.20%)
Aug 26, 2024 115.95 117.12 115.39 115.50 6,562,448 -0.33(-0.28%)
Aug 23, 2024 116.02 116.03 115.15 115.83 8,424,148 +0.05(+0.04%)
Aug 22, 2024 115.53 115.94 114.45 115.78 8,255,175 +0.52(+0.45%)
Aug 21, 2024 114.02 115.83 113.79 115.26 8,198,586 +0.88(+0.77%)
Aug 20, 2024 114.00 114.53 113.79 114.38 5,426,022 +0.72(+0.63%)
Aug 19, 2024 112.91 113.84 112.56 113.66 6,218,584 +0.74(+0.66%)
Aug 16, 2024 112.86 112.96 111.87 112.92 10,169,958 +0.36(+0.32%)
Aug 15, 2024 113.41 113.74 111.82 112.56 9,749,209 -0.27(-0.24%)
Aug 14, 2024 112.91 113.17 110.77 112.83 11,109,080 -0.80(-0.71%)
Aug 13, 2024 112.81 114.10 112.09 113.63 9,100,721 +0.90(+0.80%)
Aug 12, 2024 113.95 113.95 112.36 112.73 6,579,488 -1.06(-0.93%)
Aug 09, 2024 113.02 113.96 112.12 113.79 5,953,913 +0.63(+0.55%)
Aug 08, 2024 112.17 113.47 111.82 113.16 8,333,256 +1.42(+1.27%)
Aug 07, 2024 110.94 111.80 109.98 111.74 9,813,062 +1.33(+1.21%)
Aug 06, 2024 111.55 112.33 110.18 110.41 9,786,597 -1.15(-1.03%)
Aug 05, 2024 114.19 114.36 110.60 111.56 13,420,333 -2.87(-2.51%)
Aug 02, 2024 114.39 116.52 113.60 114.43 16,690,154 +1.37(+1.21%)
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.