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 29, 2020	66.96	68.21	65.99	68.02	15,308,650	+1.42(+2.13%)
May 28, 2020	66.24	67.66	66.16	66.61	14,933,772	+1.26(+1.92%)
May 27, 2020	64.89	65.43	64.05	65.35	14,519,795	+0.24(+0.38%)
May 26, 2020	65.95	66.24	64.81	65.11	21,669,916	+0.75(+1.17%)
May 22, 2020	64.19	64.60	64.10	64.36	7,198,646	-0.15(-0.24%)
May 21, 2020	64.72	64.91	64.27	64.51	10,190,525	-0.29(-0.44%)
May 20, 2020	65.76	65.93	64.62	64.80	12,484,896	-0.56(-0.85%)
May 19, 2020	66.97	67.19	65.18	65.35	11,992,924	-1.83(-2.72%)
May 18, 2020	68.26	68.26	66.77	67.18	14,213,553	-0.05(-0.08%)
May 15, 2020	67.51	67.88	66.43	67.23	10,606,621	-0.23(-0.34%)
May 14, 2020	65.12	67.53	65.11	67.46	12,915,710	+1.82(+2.77%)
May 13, 2020	64.60	66.40	64.53	65.64	12,380,255	+0.59(+0.91%)
May 12, 2020	65.86	66.32	64.99	65.05	10,805,361	-0.61(-0.92%)
May 11, 2020	64.07	65.79	63.98	65.65	12,027,204	+1.27(+1.98%)
May 08, 2020	64.47	64.85	64.02	64.38	9,955,143	+0.67(+1.06%)
May 07, 2020	64.89	64.99	63.56	63.71	14,270,343	-1.28(-1.97%)
May 06, 2020	66.03	66.27	64.96	64.99	14,056,736	-0.75(-1.14%)
May 05, 2020	65.10	66.41	64.69	65.74	8,380,697	+0.97(+1.50%)
May 04, 2020	65.75	65.76	64.23	64.77	10,021,409	-0.68(-1.04%)

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