ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

MRK Merck and Co Inc

132.06
0.31 (0.24%)
Last Updated: 15:25:18
Delayed by 15 minutes

MRK Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 131.75 6.23 4.96% 132.87 133.10 130.11 16,051,470
Mar 26 2024 125.52 0.21 0.17% 125.78 126.08 124.85 8,812,685
Mar 25 2024 125.31 1.46 1.18% 124.22 125.58 123.77 7,605,543
Mar 22 2024 123.85 0.23 0.19% 123.81 124.49 123.22 7,021,243
Mar 21 2024 123.62 -0.23 -0.19% 123.82 124.19 123.06 8,167,740
Mar 20 2024 123.85 1.65 1.35% 121.79 123.91 120.38 9,793,213
Mar 19 2024 122.20 0.76 0.63% 121.43 122.26 120.4275 11,694,548
Mar 18 2024 121.44 -0.08 -0.07% 121.83 122.51 121.125 8,299,468
Mar 15 2024 121.52 1.01 0.84% 119.41 121.94 119.23 46,310,713
Mar 14 2024 120.51 -1.65 -1.35% 121.40 121.40 119.66 10,132,459
Mar 13 2024 122.16 -0.50 -0.41% 123.21 123.21 120.80 9,185,758
Mar 12 2024 122.66 -0.11 -0.09% 123.03 123.21 121.43 11,621,493
Mar 11 2024 122.77 -0.73 -0.59% 123.97 124.65 121.84 7,769,854
Mar 08 2024 123.50 -0.49 -0.40% 123.23 124.035 122.06 9,822,239
Mar 07 2024 123.99 0.24 0.19% 123.22 124.53 122.82 8,982,184
Mar 06 2024 123.75 0.92 0.75% 122.81 124.76 122.51 8,250,254
Mar 05 2024 122.83 -1.22 -0.98% 124.67 125.04 122.39 8,277,823
Mar 04 2024 124.05 -2.91 -2.29% 124.46 126.54 123.29 12,703,042
Mar 01 2024 126.96 -0.19 -0.15% 126.85 127.85 126.42 6,023,447
Feb 29 2024 127.15 -1.04 -0.81% 128.38 128.8525 127.06 11,244,714
Feb 28 2024 128.19 -0.84 -0.65% 129.29 129.40 127.70 5,696,949
Feb 27 2024 129.03 0.19 0.15% 128.26 129.16 127.80 4,782,949
Feb 26 2024 128.84 -0.61 -0.47% 128.91 129.70 128.47 5,157,743
Feb 23 2024 129.45 0.19 0.15% 129.71 130.24 128.86 5,177,139
Feb 22 2024 129.26 1.14 0.89% 128.00 129.72 127.65 6,512,150
Feb 21 2024 128.12 0.75 0.59% 127.34 128.16 126.80 4,810,981
Feb 20 2024 127.37 -0.42 -0.33% 128.19 129.285 127.205 6,951,511
Feb 16 2024 127.79 1.25 0.99% 126.38 128.09 126.17 6,273,038
Feb 15 2024 126.54 0.72 0.57% 126.42 127.23 125.9501 5,756,703
Feb 14 2024 125.82 0.39 0.31% 125.98 126.03 124.82 6,614,572
Feb 13 2024 125.43 0.09 0.07% 125.95 126.858 124.48 7,270,731
Feb 12 2024 125.34 -0.11 -0.09% 125.23 125.48 124.3995 5,257,527
Feb 09 2024 125.45 -1.16 -0.92% 126.10 126.69 125.04 7,891,343
Feb 08 2024 126.61 -0.86 -0.67% 127.33 127.48 125.945 6,896,625
Feb 07 2024 127.47 0.59 0.47% 126.90 128.06 126.50 6,742,619
Feb 06 2024 126.88 0.70 0.55% 126.76 127.52 126.07 6,152,978
Feb 05 2024 126.18 -0.23 -0.18% 126.84 127.80 125.70 8,019,643
Feb 02 2024 126.41 0.03 0.02% 126.88 127.555 126.105 10,162,326
Feb 01 2024 126.38 5.60 4.64% 123.44 126.42 122.77 11,642,871
Jan 31 2024 120.78 -0.88 -0.72% 122.53 122.85 120.50 10,774,223
Jan 30 2024 121.66 0.38 0.31% 121.20 121.76 120.18 7,464,947
Jan 29 2024 121.28 0.46 0.38% 121.34 121.4646 120.49 9,122,967
Jan 26 2024 120.82 0.69 0.57% 120.61 121.02 120.08 8,300,225
Jan 25 2024 120.13 1.25 1.05% 119.30 120.18 118.66 6,689,411
Jan 24 2024 118.88 -0.96 -0.80% 119.70 119.95 118.44 5,859,139
Jan 23 2024 119.84 0.41 0.34% 118.45 119.99 117.27 6,498,321
Jan 22 2024 119.43 0.54 0.45% 119.22 119.97 118.86 8,725,438
Jan 19 2024 118.89 0.35 0.30% 118.21 119.018 117.7238 7,605,352
Jan 18 2024 118.54 0.41 0.35% 117.53 118.62 116.62 10,524,681
Jan 17 2024 118.13 -0.36 -0.30% 119.13 119.399 117.605 5,590,398
Jan 16 2024 118.49 -0.14 -0.12% 118.25 119.34 117.94 6,828,597
Jan 12 2024 118.63 0.20 0.17% 118.07 118.67 117.65 6,751,134
Jan 11 2024 118.43 -0.43 -0.36% 118.72 118.90 117.08 5,754,288
Jan 10 2024 118.86 0.43 0.36% 118.15 119.17 117.74 7,118,812
Jan 09 2024 118.43 1.05 0.89% 117.51 119.94 117.21 8,821,276
Jan 08 2024 117.38 0.16 0.14% 117.88 117.89 116.18 8,191,250
Jan 05 2024 117.22 0.21 0.18% 117.07 117.445 116.64 6,861,229
Jan 04 2024 117.01 2.24 1.95% 115.92 117.65 115.86 11,491,580
Jan 03 2024 114.77 1.53 1.35% 114.42 115.90 114.16 10,721,341
Jan 02 2024 113.24 4.22 3.87% 109.24 113.32 109.16 11,950,188
Dec 29 2023 109.02 0.25 0.23% 108.91 109.24 108.79 5,885,425

Your Recent History

Delayed Upgrade Clock