Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Merck & Co (NY: MRK )

130.23 +0.68 (+0.52%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	64.26	65.39	63.64	64.84	17,076,148	-0.01(-0.01%)
Mar 30, 2020	62.04	65.39	61.42	64.85	17,893,894	+4.40(+7.28%)
Mar 27, 2020	60.51	61.88	60.04	60.45	14,116,766	-1.52(-2.45%)
Mar 26, 2020	57.42	62.51	57.39	61.96	20,442,670	+4.47(+7.78%)
Mar 25, 2020	57.65	59.31	56.25	57.49	20,733,104	-0.70(-1.20%)
Mar 24, 2020	58.14	58.78	56.62	58.19	22,532,994	+2.23(+3.99%)
Mar 23, 2020	59.22	60.35	54.99	55.96	20,802,734	-4.18(-6.95%)
Mar 20, 2020	58.61	61.10	57.73	60.14	26,129,226	+0.53(+0.89%)
Mar 19, 2020	60.13	61.40	58.07	59.60	21,817,530	-0.76(-1.26%)
Mar 18, 2020	60.21	62.92	58.00	60.36	21,011,728	-2.40(-3.83%)
Mar 17, 2020	60.38	64.10	60.15	62.76	28,017,796	+3.84(+6.52%)
Mar 16, 2020	59.64	64.12	56.56	58.92	23,561,540	-5.76(-8.90%)
Mar 13, 2020	64.23	65.08	60.89	64.68	29,278,270	+2.45(+3.94%)
Mar 12, 2020	62.18	65.24	61.23	62.23	25,874,900	-4.01(-6.06%)
Mar 11, 2020	66.72	67.00	65.22	66.24	16,299,562	-2.32(-3.38%)
Mar 10, 2020	67.26	68.69	64.77	68.55	20,008,618	+2.56(+3.88%)
Mar 09, 2020	65.19	67.47	64.35	65.99	21,625,290	-2.71(-3.94%)
Mar 06, 2020	66.84	69.05	66.39	68.70	16,221,433	+0.52(+0.76%)
Mar 05, 2020	68.14	69.18	67.65	68.18	17,144,658	-1.16(-1.68%)
Mar 04, 2020	68.12	69.43	66.76	69.35	23,089,256	+3.21(+4.85%)
Mar 03, 2020	68.03	68.87	65.12	66.14	19,858,766	-1.87(-2.75%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Merck & Co (NY: MRK )

Historical Prices