Stock Quote

Merck & Co (NY: MRK )

79.97 USD +0.11 (+0.14%)
Streaming Delayed Price Updated: 3:44 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 80.30 80.68 79.56 79.86 5,386,000 -0.20(-0.25%)
Nov 25, 2020 80.14 80.46 79.60 80.06 5,747,700 -0.08(-0.10%)
Nov 24, 2020 80.02 80.89 79.67 80.14 12,205,031 -0.14(-0.17%)
Nov 23, 2020 80.61 81.16 79.38 80.28 9,051,724 -0.17(-0.21%)
Nov 20, 2020 80.47 80.81 79.73 80.45 8,031,400 +0.06(+0.07%)
Nov 19, 2020 80.77 80.77 79.33 80.39 6,712,873 +0.14(+0.17%)
Nov 18, 2020 81.43 81.97 80.23 80.25 8,279,317 -1.25(-1.53%)
Nov 17, 2020 81.06 81.96 80.41 81.50 9,072,548 +1.32(+1.65%)
Nov 16, 2020 81.41 81.89 79.70 80.18 9,050,255 -0.91(-1.12%)
Nov 13, 2020 80.24 81.85 79.72 81.09 7,343,200 +1.23(+1.54%)
Nov 12, 2020 80.55 81.00 79.03 79.86 7,123,351 -1.20(-1.48%)
Nov 11, 2020 81.80 81.87 80.59 81.06 5,476,596 -0.05(-0.06%)
Nov 10, 2020 81.78 82.03 81.01 81.11 8,198,401 +0.61(+0.76%)
Nov 09, 2020 84.78 85.17 80.35 80.50 10,666,891 +0.14(+0.17%)
Nov 06, 2020 79.45 81.14 79.45 80.36 6,627,400 -0.10(-0.12%)
Nov 05, 2020 82.06 82.90 80.44 80.46 8,851,196 -0.16(-0.20%)
Nov 04, 2020 79.94 82.89 79.54 80.62 14,053,832 +3.70(+4.81%)
Nov 03, 2020 77.47 78.23 76.76 76.92 7,338,924 +0.21(+0.27%)
Nov 02, 2020 76.45 76.86 75.64 76.71 7,772,420 +1.50(+1.99%)
Oct 30, 2020 75.38 75.89 73.94 75.21 10,589,100 -0.68(-0.90%)
Oct 29, 2020 76.12 76.59 74.67 75.89 8,887,012 -0.29(-0.38%)
Oct 28, 2020 77.02 77.73 76.02 76.18 8,577,857 -1.81(-2.32%)
Oct 27, 2020 78.93 80.23 77.99 77.99 11,680,527 -0.85(-1.08%)
Oct 26, 2020 79.33 79.80 78.26 78.84 8,702,122 -0.99(-1.24%)
Oct 23, 2020 79.26 80.62 79.26 79.83 6,974,600 +0.62(+0.78%)
Oct 22, 2020 78.10 79.45 78.10 79.21 5,797,761 +1.14(+1.46%)
Oct 21, 2020 78.26 78.85 78.03 78.07 9,243,880 -0.20(-0.26%)
Oct 20, 2020 78.97 78.97 78.08 78.27 10,632,007 -0.40(-0.51%)
Oct 19, 2020 80.12 80.49 78.33 78.67 8,219,811 -1.16(-1.45%)
Oct 16, 2020 79.30 80.30 79.11 79.83 7,541,600 +0.77(+0.97%)
Oct 15, 2020 79.80 79.94 78.78 79.06 8,732,791 -1.45(-1.80%)
Oct 14, 2020 80.85 80.93 80.07 80.51 8,746,970 -0.20(-0.25%)
Oct 13, 2020 80.30 80.93 80.04 80.71 8,707,807 +0.35(+0.44%)
Oct 12, 2020 80.51 80.72 79.91 80.36 7,896,425 +0.00(+0.00%)
Oct 09, 2020 80.88 81.08 80.05 80.36 5,683,600 -0.12(-0.15%)
Oct 08, 2020 80.39 81.83 80.16 80.48 8,794,188 +0.44(+0.55%)
Oct 07, 2020 80.09 80.35 79.51 80.04 9,394,500 +0.41(+0.51%)
Oct 06, 2020 81.13 81.14 79.52 79.63 9,802,429 -1.61(-1.98%)
Oct 05, 2020 81.23 81.54 80.62 81.24 8,403,789 +0.44(+0.54%)
Oct 02, 2020 80.80 81.74 80.45 80.80 5,014,600 -0.84(-1.03%)
Oct 01, 2020 83.18 83.34 81.25 81.64 8,023,898 -1.31(-1.58%)
Sep 30, 2020 82.26 83.32 82.02 82.95 11,062,650 +1.05(+1.28%)
Sep 29, 2020 82.68 83.15 81.70 81.90 6,433,619 -0.86(-1.04%)
Sep 28, 2020 83.20 83.70 82.56 82.76 5,840,732 -0.17(-0.20%)
Sep 25, 2020 82.15 83.24 81.80 82.93 6,614,900 -0.22(-0.26%)
Sep 24, 2020 82.10 83.48 81.85 83.15 7,484,953 +0.52(+0.63%)
Sep 23, 2020 83.09 83.82 82.58 82.63 6,761,351 -0.31(-0.37%)
Sep 22, 2020 83.10 83.57 82.20 82.94 7,769,539 -0.19(-0.23%)
Sep 21, 2020 84.92 85.34 82.09 83.13 9,967,053 -2.68(-3.12%)
Sep 18, 2020 85.57 86.30 84.94 85.81 11,744,600 +0.17(+0.20%)
Sep 17, 2020 85.32 85.77 84.45 85.64 7,719,922 +0.07(+0.08%)
Sep 16, 2020 84.50 86.10 84.50 85.57 9,904,967 +1.36(+1.62%)
Sep 15, 2020 84.73 85.17 83.65 84.21 10,330,000 +0.05(+0.06%)
Sep 14, 2020 84.20 85.10 83.73 84.16 8,183,055 -0.32(-0.38%)
Sep 11, 2020 83.84 84.88 83.78 84.48 6,842,700 +0.91(+1.09%)
Sep 10, 2020 84.73 84.88 83.28 83.57 6,590,230 -1.31(-1.54%)
Sep 09, 2020 83.77 85.82 83.66 84.88 8,456,427 +1.55(+1.86%)
Sep 08, 2020 85.94 85.94 83.00 83.33 8,678,497 -1.91(-2.24%)
Sep 04, 2020 85.82 86.89 84.25 85.24 8,931,400 -0.25(-0.29%)
Sep 03, 2020 87.69 87.80 84.94 85.49 12,387,965 -1.44(-1.66%)
Sep 02, 2020 84.48 87.21 84.27 86.93 11,041,243 +2.50(+2.96%)
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.