Indicators

Merck & Co (NY: MRK )

129.48 UNCHANGED

Streaming Delayed 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 (%)
Dec 29, 2023	107.66	107.91	107.46	107.69	5,962,051	+0.25(+0.23%)
Dec 28, 2023	106.98	107.73	106.81	107.44	5,598,904	+0.78(+0.73%)
Dec 27, 2023	106.00	106.75	105.70	106.66	5,455,351	+0.34(+0.32%)
Dec 26, 2023	106.19	106.77	105.91	106.32	4,786,182	-0.07(-0.06%)
Dec 22, 2023	105.84	106.74	105.53	106.39	6,103,233	+1.29(+1.23%)
Dec 21, 2023	104.50	105.31	104.05	105.09	5,994,256	+1.02(+0.98%)
Dec 20, 2023	105.83	105.83	103.95	104.07	8,356,436	-1.12(-1.06%)
Dec 19, 2023	104.75	107.90	104.15	105.19	8,151,887	+0.44(+0.42%)
Dec 18, 2023	104.86	105.90	104.34	104.75	14,889,163	+0.92(+0.89%)
Dec 15, 2023	103.61	104.97	102.99	103.83	26,722,236	-0.76(-0.73%)
Dec 14, 2023	105.38	105.90	103.86	104.59	10,853,523	-0.45(-0.43%)
Dec 13, 2023	102.15	105.04	101.96	105.04	11,202,129	+2.70(+2.64%)
Dec 12, 2023	102.46	102.76	101.42	102.34	8,088,249	-0.01(-0.01%)
Dec 11, 2023	102.83	103.43	101.57	102.35	7,576,049	+0.61(+0.60%)
Dec 08, 2023	101.78	102.00	100.67	101.75	7,678,586	-0.13(-0.13%)
Dec 07, 2023	103.54	103.56	101.72	101.87	9,790,877	-1.72(-1.66%)
Dec 06, 2023	104.20	104.51	103.39	103.59	10,150,868	-0.59(-0.56%)
Dec 05, 2023	102.89	104.34	102.17	104.18	11,000,610	+1.15(+1.11%)
Dec 04, 2023	101.73	103.34	101.73	103.03	10,369,761	+1.57(+1.55%)

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.