FinancialContent is the trusted provider of stock market information to the media industry.
Merck & Co (NY: MRK)
77.02 USD  -0.90 (-1.16%)
Streaming Delayed Price  /  Updated: 10:52 AM EDT, Jul 9, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 08, 2020 78.63 78.96 77.48 77.92 7,835,098 -0.80(-1.02%)
Jul 07, 2020 79.00 79.68 78.59 78.72 6,637,867 -0.86(-1.08%)
Jul 06, 2020 79.24 80.02 78.90 79.58 7,688,798 +0.80(+1.02%)
Jul 02, 2020 78.57 79.31 78.21 78.78 6,515,100 +0.66(+0.84%)
Jul 01, 2020 77.43 78.94 77.12 78.12 9,491,841 +0.79(+1.02%)
Jun 30, 2020 76.75 77.66 76.20 77.33 9,485,393 +1.21(+1.59%)
Jun 29, 2020 75.90 76.51 75.52 76.12 6,899,404 +0.93(+1.24%)
Jun 26, 2020 76.35 76.73 75.00 75.19 11,764,500 -1.38(-1.80%)
Jun 25, 2020 75.65 76.96 75.31 76.57 7,235,368 +0.70(+0.92%)
Jun 24, 2020 76.73 76.89 75.45 75.87 7,711,017 -1.25(-1.62%)
Jun 23, 2020 77.50 78.62 76.89 77.12 10,904,316 +0.37(+0.48%)
Jun 22, 2020 77.37 77.63 76.43 76.75 7,130,679 -1.15(-1.48%)
Jun 19, 2020 77.13 77.98 75.81 77.90 16,855,500 +1.68(+2.20%)
Jun 18, 2020 75.63 76.28 75.36 76.22 7,395,147 -0.07(-0.09%)
Jun 17, 2020 77.36 77.45 75.63 76.29 13,341,981 -0.68(-0.88%)
Jun 16, 2020 75.38 77.41 74.83 76.97 20,457,972 +2.95(+3.99%)
Jun 15, 2020 74.91 75.37 73.57 74.02 16,877,620 -2.28(-2.99%)
Jun 12, 2020 77.89 77.93 75.47 76.30 16,221,900 -1.05(-1.36%)
Jun 11, 2020 80.81 81.66 77.35 77.35 13,646,452 -4.42(-5.41%)
Jun 10, 2020 82.44 82.78 80.99 81.77 8,663,671 -0.49(-0.60%)
Jun 09, 2020 83.19 83.51 82.12 82.26 8,440,683 -0.64(-0.77%)
Jun 08, 2020 81.15 83.20 81.15 82.90 9,500,490 +0.64(+0.78%)
Jun 05, 2020 82.11 83.13 81.49 82.26 9,936,400 +0.71(+0.87%)
Jun 04, 2020 81.27 82.16 80.84 81.55 8,866,810 -0.51(-0.62%)
Jun 03, 2020 81.00 82.35 80.86 82.06 13,047,346 +1.22(+1.51%)
Jun 02, 2020 79.54 80.86 78.83 80.84 10,832,312 +1.28(+1.61%)
Jun 01, 2020 80.18 80.46 79.13 79.56 5,987,528 -1.16(-1.44%)
May 29, 2020 79.46 80.94 78.31 80.72 12,900,600 +1.68(+2.13%)
May 28, 2020 78.60 80.29 78.51 79.04 12,584,691 +1.49(+1.92%)
May 27, 2020 77.00 77.64 76.00 77.55 12,235,832 +0.29(+0.38%)
May 26, 2020 78.26 78.60 76.91 77.26 18,261,239 +0.89(+1.17%)
May 22, 2020 76.17 76.66 76.07 76.37 6,066,300 -0.18(-0.24%)
May 21, 2020 76.80 77.03 76.27 76.55 8,587,556 -0.34(-0.44%)
May 20, 2020 78.03 78.24 76.68 76.89 10,521,023 -0.66(-0.85%)
May 19, 2020 79.47 79.73 77.35 77.55 10,106,389 -2.17(-2.72%)
May 18, 2020 81.00 81.00 79.23 79.72 11,977,762 -0.06(-0.08%)
May 15, 2020 80.11 80.55 78.83 79.78 8,938,200 -0.27(-0.34%)
May 14, 2020 77.28 80.13 77.26 80.05 10,884,070 +2.16(+2.77%)
May 13, 2020 76.66 78.79 76.58 77.89 10,432,842 +0.70(+0.91%)
May 12, 2020 78.15 78.70 77.12 77.19 9,105,678 -0.72(-0.92%)
May 11, 2020 76.03 78.07 75.92 77.91 10,135,326 +1.51(+1.98%)
May 08, 2020 76.50 76.96 75.97 76.40 8,389,200 +0.80(+1.06%)
May 07, 2020 77.00 77.12 75.43 75.60 12,025,619 -1.52(-1.97%)
May 06, 2020 78.35 78.64 77.08 77.12 11,845,612 -0.89(-1.14%)
May 05, 2020 77.25 78.80 76.77 78.01 7,062,414 +1.15(+1.50%)
May 04, 2020 78.02 78.03 76.22 76.86 8,445,042 -0.81(-1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.