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 )

131.20 +0.48 (+0.37%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	65.01	65.50	64.58	64.92	8,316,371	-0.39(-0.59%)
May 30, 2019	65.20	65.42	64.90	65.30	8,713,391	+0.26(+0.40%)
May 29, 2019	65.66	65.87	64.54	65.04	12,689,519	-0.74(-1.12%)
May 28, 2019	66.69	67.14	65.76	65.78	15,594,545	-0.75(-1.12%)
May 24, 2019	66.63	67.15	66.47	66.52	6,924,981	+0.12(+0.19%)
May 23, 2019	66.05	66.54	65.90	66.40	10,860,700	+0.03(+0.05%)
May 22, 2019	65.03	66.51	65.00	66.37	15,708,648	+1.21(+1.86%)
May 21, 2019	64.81	65.34	64.35	65.15	12,660,527	+0.51(+0.79%)
May 20, 2019	64.22	64.96	64.13	64.65	9,641,495	+0.13(+0.20%)
May 17, 2019	64.26	64.80	63.80	64.51	9,616,857	-0.34(-0.52%)
May 16, 2019	63.74	65.47	63.70	64.85	11,539,593	+1.29(+2.04%)
May 15, 2019	63.00	63.83	62.94	63.56	8,481,506	+0.11(+0.17%)
May 14, 2019	63.61	63.99	63.40	63.45	9,415,470	+0.20(+0.32%)
May 13, 2019	62.96	63.54	62.96	63.24	11,225,993	-0.84(-1.30%)
May 10, 2019	63.99	64.19	62.95	64.08	10,510,284	-0.11(-0.18%)
May 09, 2019	63.66	64.34	63.30	64.19	9,437,776	+0.12(+0.19%)
May 08, 2019	64.19	64.51	63.84	64.07	12,302,899	+0.23(+0.36%)
May 07, 2019	64.65	64.98	63.44	63.84	12,252,454	-1.29(-1.99%)
May 06, 2019	64.36	65.39	64.17	65.14	11,534,071	-0.43(-0.65%)
May 03, 2019	65.19	65.68	64.95	65.56	9,247,503	+0.39(+0.60%)
May 02, 2019	64.42	65.42	64.42	65.17	13,480,969	+0.66(+1.02%)

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