FinancialContent is the trusted provider of stock market information to the media industry.
Merck & Co (NY: MRK)
85.10 USD  -0.41 (-0.48%)
Streaming Delayed Price  /  Updated: 2:04 PM EDT, Jun 25, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 24, 2019 84.97 86.03 84.74 85.51 7,530,022 +0.94(+1.11%)
Jun 21, 2019 84.44 84.77 83.64 84.57 14,345,600 -0.03(-0.04%)
Jun 20, 2019 85.98 86.50 84.32 84.60 11,918,385 -0.76(-0.89%)
Jun 19, 2019 84.25 85.56 84.21 85.36 9,375,476 +0.87(+1.03%)
Jun 18, 2019 83.23 84.67 83.23 84.49 10,901,833 +1.19(+1.43%)
Jun 17, 2019 82.70 83.33 82.53 83.30 6,132,957 +0.52(+0.63%)
Jun 14, 2019 82.71 83.37 82.46 82.78 7,623,900 -0.12(-0.14%)
Jun 13, 2019 84.06 84.18 82.53 82.90 9,727,057 -0.81(-0.97%)
Jun 12, 2019 83.22 84.27 83.14 83.71 10,551,351 +0.73(+0.88%)
Jun 11, 2019 82.89 83.41 82.44 82.98 7,432,871 +0.50(+0.61%)
Jun 10, 2019 82.68 82.68 81.65 82.48 7,191,129 +0.02(+0.02%)
Jun 07, 2019 81.82 82.88 81.82 82.46 8,394,400 +1.02(+1.25%)
Jun 06, 2019 82.16 82.44 81.43 81.44 10,872,005 -0.25(-0.31%)
Jun 05, 2019 81.38 82.27 81.08 81.69 9,372,440 +0.61(+0.75%)
Jun 04, 2019 80.75 81.33 80.11 81.08 8,939,946 +0.82(+1.02%)
Jun 03, 2019 79.65 80.92 79.52 80.26 8,795,414 +1.05(+1.33%)
May 31, 2019 79.33 79.92 78.80 79.21 6,815,600 -0.47(-0.59%)
May 30, 2019 79.56 79.82 79.19 79.68 7,140,974 +0.32(+0.40%)
May 29, 2019 80.12 80.37 78.75 79.36 10,399,570 -0.90(-1.12%)
May 28, 2019 81.38 81.93 80.24 80.26 12,780,356 -0.91(-1.12%)
May 24, 2019 81.30 81.94 81.11 81.17 5,675,300 +0.15(+0.19%)
May 23, 2019 80.60 81.19 80.41 81.02 8,900,780 +0.04(+0.05%)
May 22, 2019 79.35 81.15 79.31 80.98 12,873,868 +1.48(+1.86%)
May 21, 2019 79.08 79.73 78.53 79.50 10,375,810 +0.62(+0.79%)
May 20, 2019 78.36 79.27 78.25 78.88 7,901,592 +0.16(+0.20%)
May 17, 2019 78.41 79.07 77.85 78.72 7,881,400 -0.41(-0.52%)
May 16, 2019 77.77 79.89 77.73 79.13 9,457,160 +1.58(+2.04%)
May 15, 2019 76.87 77.88 76.80 77.55 6,950,935 +0.13(+0.17%)
May 14, 2019 77.62 78.08 77.36 77.42 7,716,356 +0.25(+0.32%)
May 13, 2019 76.82 77.53 76.82 77.17 9,200,152 -1.02(-1.30%)
May 10, 2019 78.08 78.32 76.81 78.19 8,613,600 -0.14(-0.18%)
May 09, 2019 77.68 78.51 77.24 78.33 7,734,636 +0.15(+0.19%)
May 08, 2019 78.33 78.71 77.90 78.18 10,082,720 +0.28(+0.36%)
May 07, 2019 78.89 79.29 77.42 77.90 10,041,378 -1.58(-1.99%)
May 06, 2019 78.53 79.79 78.30 79.48 9,452,634 -0.52(-0.65%)
May 03, 2019 79.54 80.14 79.25 80.00 7,578,700 +0.48(+0.60%)
May 02, 2019 78.61 79.83 78.61 79.52 11,048,195 +0.80(+1.02%)
May 01, 2019 78.69 79.73 78.43 78.72 14,587,997 +0.01(+0.01%)
Apr 30, 2019 77.56 78.90 76.00 78.71 10,752,387 +1.93(+2.51%)
Apr 29, 2019 76.59 77.18 76.48 76.78 7,055,368 +0.15(+0.20%)
Apr 26, 2019 76.64 76.99 76.09 76.63 8,481,000 +0.29(+0.38%)
Apr 25, 2019 74.58 76.82 74.46 76.34 13,352,173 +1.61(+2.15%)
Apr 24, 2019 74.73 75.11 73.98 74.73 12,193,713 +0.13(+0.17%)
Apr 23, 2019 73.70 75.25 73.40 74.60 18,397,585 +1.14(+1.55%)
Apr 22, 2019 73.16 73.81 72.74 73.46 13,882,102 +0.27(+0.37%)
Apr 18, 2019 73.48 74.05 72.23 73.19 31,267,800 -0.73(-0.99%)
Apr 17, 2019 77.61 77.62 73.75 73.92 30,944,706 -3.64(-4.69%)
Apr 16, 2019 79.23 79.29 77.42 77.56 11,957,478 -0.97(-1.24%)
Apr 15, 2019 79.31 79.49 78.47 78.53 13,189,203 -0.90(-1.13%)
Apr 12, 2019 80.01 80.43 79.30 79.43 9,699,100 -0.41(-0.51%)
Apr 11, 2019 80.93 80.93 79.39 79.84 9,933,564 -0.98(-1.21%)
Apr 10, 2019 80.86 81.32 80.65 80.82 6,578,095 +0.02(+0.02%)
Apr 09, 2019 80.57 80.98 80.26 80.80 10,291,417 -0.15(-0.19%)
Apr 08, 2019 80.96 81.26 80.35 80.95 10,101,497 -0.20(-0.25%)
Apr 05, 2019 81.97 82.16 81.11 81.15 9,851,300 -0.70(-0.86%)
Apr 04, 2019 83.01 83.20 81.21 81.85 9,787,651 -1.33(-1.60%)
Apr 03, 2019 83.27 83.65 82.75 83.18 6,250,663 -0.03(-0.04%)
Apr 02, 2019 83.46 83.72 82.90 83.21 5,606,195 -0.54(-0.64%)
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.