Merck & Co (NY: MRK )

76.87 USD -0.06 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 77.12 77.76 76.77 76.87 13,003,627 -0.06(-0.08%)
Jul 29, 2021 77.55 77.92 76.81 76.93 11,578,555 -1.40(-1.79%)
Jul 28, 2021 77.86 78.67 77.47 78.33 11,035,420 +0.48(+0.62%)
Jul 27, 2021 77.17 78.12 76.74 77.85 8,134,976 +0.61(+0.79%)
Jul 26, 2021 77.46 77.61 76.96 77.24 5,071,229 -0.30(-0.39%)
Jul 23, 2021 76.80 77.68 76.73 77.54 6,560,779 +1.01(+1.32%)
Jul 22, 2021 76.60 76.79 76.08 76.53 8,708,261 +0.14(+0.18%)
Jul 21, 2021 76.32 76.46 75.64 76.39 7,422,831 +0.22(+0.29%)
Jul 20, 2021 77.19 78.13 75.95 76.17 11,623,212 -0.88(-1.14%)
Jul 19, 2021 77.81 78.34 76.15 77.05 9,830,169 -0.97(-1.24%)
Jul 16, 2021 78.00 78.38 77.63 78.02 7,638,741 +0.12(+0.15%)
Jul 15, 2021 77.62 78.04 77.21 77.90 7,041,196 +0.28(+0.36%)
Jul 14, 2021 77.60 77.71 76.88 77.62 7,163,385 +0.01(+0.01%)
Jul 13, 2021 77.40 77.77 77.24 77.61 6,466,966 +0.06(+0.08%)
Jul 12, 2021 77.55 78.43 77.39 77.55 11,087,665 -0.44(-0.56%)
Jul 09, 2021 78.42 78.69 77.94 77.99 6,007,053 -0.13(-0.17%)
Jul 08, 2021 77.77 78.30 77.31 78.12 8,400,487 -0.44(-0.56%)
Jul 07, 2021 78.41 78.61 78.13 78.56 8,275,080 +0.45(+0.58%)
Jul 06, 2021 78.16 78.35 77.56 78.11 6,720,524 -0.49(-0.62%)
Jul 02, 2021 78.04 78.77 77.76 78.60 7,669,243 +0.61(+0.78%)
Jul 01, 2021 77.65 78.15 77.51 77.99 9,211,607 +0.22(+0.28%)
Jun 30, 2021 77.40 78.09 77.23 77.77 13,811,743 +0.56(+0.73%)
Jun 29, 2021 77.00 77.33 76.82 77.21 7,696,397 +0.35(+0.46%)
Jun 28, 2021 77.25 77.74 76.79 76.86 8,796,187 -0.34(-0.44%)
Jun 25, 2021 76.06 77.97 76.05 77.20 50,285,215 +0.84(+1.10%)
Jun 24, 2021 75.73 76.64 75.58 76.36 8,601,726 +0.78(+1.03%)
Jun 23, 2021 75.85 76.26 75.55 75.58 9,539,291 -0.61(-0.80%)
Jun 22, 2021 76.59 76.74 76.01 76.19 10,956,325 -0.56(-0.73%)
Jun 21, 2021 76.89 77.29 76.55 76.75 10,880,505 +0.14(+0.18%)
Jun 18, 2021 76.74 77.22 76.15 76.61 19,351,918 -0.62(-0.80%)
Jun 17, 2021 76.34 77.46 75.99 77.23 14,232,826 +0.62(+0.81%)
Jun 16, 2021 76.22 77.55 76.19 76.61 17,576,456 +0.91(+1.20%)
Jun 15, 2021 75.50 75.77 74.72 75.70 14,185,723 +0.25(+0.33%)
Jun 14, 2021 75.74 75.80 74.88 75.45 7,841,574 -0.82(-1.08%)
Jun 11, 2021 76.71 76.86 15.32 76.27 13,929,546 +0.13(+0.17%)
Jun 10, 2021 75.23 76.47 74.76 76.14 17,233,772 +2.10(+2.84%)
Jun 09, 2021 73.00 74.30 72.95 74.04 12,257,709 +1.64(+2.27%)
Jun 08, 2021 72.95 73.17 72.07 72.40 13,655,923 -0.40(-0.55%)
Jun 07, 2021 74.14 74.20 72.78 72.80 16,791,819 -1.31(-1.77%)
Jun 04, 2021 74.20 74.48 73.90 74.11 12,728,546 +0.20(+0.27%)
Jun 03, 2021 73.22 74.00 72.90 73.91 15,973,644 -1.96(-2.58%)
Jun 02, 2021 75.27 76.09 75.27 75.87 11,287,968 +0.69(+0.92%)
Jun 01, 2021 76.06 76.14 75.03 75.18 15,074,283 -0.71(-0.94%)
May 28, 2021 76.02 76.40 75.80 75.89 13,332,927 -0.03(-0.04%)
May 27, 2021 77.50 77.60 75.88 75.92 16,863,414 -1.31(-1.70%)
May 26, 2021 77.55 77.76 76.97 77.23 9,314,672 -0.27(-0.35%)
May 25, 2021 79.00 79.25 77.46 77.50 13,674,413 -1.53(-1.94%)
May 24, 2021 79.53 79.65 78.96 79.03 8,337,111 -0.15(-0.19%)
May 21, 2021 79.93 80.34 79.08 79.18 10,366,406 -0.48(-0.60%)
May 20, 2021 78.93 79.99 78.90 79.66 7,008,148 +0.30(+0.38%)
May 19, 2021 78.93 79.40 77.95 79.36 8,714,201 -0.02(-0.03%)
May 18, 2021 79.34 79.80 78.89 79.38 7,579,406 -0.49(-0.61%)
May 17, 2021 78.67 80.17 78.59 79.87 11,956,743 +1.58(+2.02%)
May 14, 2021 79.06 79.15 78.22 78.29 7,894,197 -0.40(-0.51%)
May 13, 2021 77.89 78.99 77.64 78.69 10,335,552 +0.69(+0.88%)
May 12, 2021 77.71 78.53 77.30 78.00 12,765,878 +0.54(+0.70%)
May 11, 2021 77.83 78.65 77.15 77.46 11,591,931 -0.71(-0.91%)
May 10, 2021 78.82 79.18 78.16 78.17 10,437,945 -0.24(-0.31%)
May 07, 2021 78.01 78.66 77.89 78.41 11,677,023 +0.63(+0.81%)
May 06, 2021 77.44 77.86 76.68 77.78 12,281,685 +0.08(+0.10%)
May 05, 2021 76.78 77.73 75.74 77.70 16,036,408 +1.71(+2.25%)
May 04, 2021 76.08 76.47 75.53 75.99 9,941,192 +0.01(+0.01%)
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.