New Zealand markets closed

Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
81.17+0.10 (+0.12%)
At close: 4:02PM EDT
81.17 0.00 (0.00%)
Pre-market: 08:33AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Oct 202181.1181.2680.2881.1781.179,889,700
20 Oct 202179.3281.2579.3181.0781.0711,465,500
19 Oct 202178.7379.5278.1179.4979.4915,577,100
18 Oct 202178.7478.7477.1177.1577.1513,075,500
15 Oct 202178.2079.0677.9878.3378.3312,865,300
14 Oct 202178.9779.6777.9878.3378.3314,607,900
13 Oct 202179.5979.6678.7878.9578.959,462,600
12 Oct 202180.1880.1879.2579.5979.5910,945,000
11 Oct 202181.6481.6479.8779.9379.9311,279,700
08 Oct 202181.6781.8080.5380.6380.6312,114,700
07 Oct 202181.5482.6781.0381.9481.9414,190,500
06 Oct 202181.5081.6880.1580.6680.6617,608,000
05 Oct 202182.7883.3981.3081.6081.6028,977,800
04 Oct 202184.1784.5682.4283.1083.1053,553,300
01 Oct 202181.5684.3480.6381.4081.40102,497,300
30 Sep 202175.5876.6575.1075.1175.1116,248,600
29 Sep 202173.6175.7073.5875.0975.0916,054,500
28 Sep 202173.5573.8272.6673.3273.3211,836,200
27 Sep 202173.5174.2773.3473.3673.368,630,600
24 Sep 202173.5974.6373.3573.6173.6114,714,700
23 Sep 202172.6874.0472.5773.0573.0512,813,500
22 Sep 202172.3372.4171.8672.0472.049,028,700
21 Sep 202172.4872.6871.7771.9771.9711,995,900
20 Sep 202171.1672.6171.1271.9371.9315,989,400
17 Sep 202171.1972.0070.8971.6871.6843,406,600
16 Sep 202173.0273.0271.6971.9771.9714,818,900
15 Sep 202172.0873.1571.8872.8172.8112,555,900
14 Sep 202173.0573.1472.0672.1172.1115,202,800
14 Sep 20210.65 Dividend
13 Sep 202173.7773.8372.8673.1872.5311,245,200
10 Sep 202173.9874.2173.1273.4572.8011,082,600
09 Sep 202175.1975.1973.6073.8273.1614,628,700
08 Sep 202175.9775.9774.8075.3674.698,243,000
07 Sep 202176.5976.8775.1775.9875.3113,979,500
03 Sep 202177.2677.3876.6977.2676.576,629,800
02 Sep 202176.4877.1476.1777.1276.446,559,400
01 Sep 202176.2276.8075.8376.1875.509,187,200
31 Aug 202176.7977.1076.0376.2975.6110,949,500
30 Aug 202176.3076.8476.2176.5075.827,339,700
27 Aug 202176.8176.9776.1776.3075.626,006,500
26 Aug 202177.1177.3276.5176.5775.896,640,400
25 Aug 202177.8177.8176.4077.0776.397,045,800
24 Aug 202178.2778.2777.5477.7277.038,698,100
23 Aug 202179.1179.2378.3478.3877.686,492,600
20 Aug 202178.5379.2078.2278.6877.986,283,400
19 Aug 202177.7179.1477.7178.4677.768,865,400
18 Aug 202178.8879.0777.7577.7977.107,459,100
17 Aug 202177.9079.0677.8378.8378.1310,311,600
16 Aug 202176.7378.0176.6477.9377.249,368,400
13 Aug 202176.3676.7776.2276.7276.046,809,500
12 Aug 202175.1276.0675.0676.0475.366,077,100
11 Aug 202175.5875.7775.1475.2174.546,952,200
10 Aug 202175.1575.3674.8275.1974.5211,243,100
09 Aug 202175.8576.2275.0075.3274.657,867,000
06 Aug 202175.6275.6674.9975.4474.778,667,800
05 Aug 202175.5275.6974.9375.5974.928,701,600
04 Aug 202176.4976.4975.4675.4874.8110,893,400
03 Aug 202176.3676.8176.1976.4175.739,952,400
02 Aug 202176.9377.2676.1476.1875.509,083,400
30 Jul 202177.1277.7676.7776.8776.1913,003,400
29 Jul 202177.5577.9276.8176.9376.2511,583,000
28 Jul 202177.8678.6777.4778.3377.6311,037,900
27 Jul 202177.1778.1376.7477.8577.168,136,000
26 Jul 202177.4677.6176.9677.2476.555,071,800
23 Jul 202176.8077.6876.7377.5476.856,560,800
22 Jul 202176.6076.7976.0876.5375.858,708,900
21 Jul 202176.3276.4675.6476.3975.717,429,300
20 Jul 202177.1978.1375.9576.1775.4911,627,600
19 Jul 202177.8178.3476.1577.0576.379,830,600
16 Jul 202178.0178.3877.6378.0277.337,638,200
15 Jul 202177.6278.0477.2177.9077.217,041,300
14 Jul 202177.6077.7276.8877.6276.937,163,200
13 Jul 202177.4077.7777.2477.6176.926,465,800
12 Jul 202177.5578.4377.3977.5576.8611,087,900
09 Jul 202178.4278.6977.9477.9977.306,006,500
08 Jul 202177.7778.3077.3178.1277.438,400,400
07 Jul 202178.4178.6178.1378.5677.868,275,100
06 Jul 202178.1478.3577.5678.1177.426,720,500
02 Jul 202178.0478.7777.7678.6077.907,668,000
01 Jul 202177.6578.1577.5177.9977.309,212,000
30 Jun 202177.4078.0977.2377.7777.0813,811,900
29 Jun 202177.0077.3376.8277.2176.527,696,600
28 Jun 202177.2577.7476.7976.8676.188,796,200
25 Jun 202176.0677.9776.0577.2076.5150,285,200
24 Jun 202175.7376.6475.7376.3675.688,601,900
23 Jun 202175.8576.2675.5575.5874.919,539,100
22 Jun 202176.5976.7476.0176.1975.5110,957,500
21 Jun 202176.8977.2976.5576.7576.0710,880,800
18 Jun 202176.7477.2276.1676.6175.9319,351,900
17 Jun 202176.3477.4775.9977.2376.5414,233,200
16 Jun 202176.2277.5576.1976.6175.9317,576,900
15 Jun 202175.5075.7774.7275.7075.0314,185,700
14 Jun 202175.7475.8074.8875.4574.787,841,400
14 Jun 20210.65 Dividend
11 Jun 202176.7176.8675.6176.2774.9513,928,400
10 Jun 202175.2376.4774.7476.1474.8217,236,700
09 Jun 202173.0074.3072.9574.0472.7612,258,700
08 Jun 202172.9573.1772.0872.4071.1513,657,700
07 Jun 202174.1474.2072.7872.8071.5416,794,400
04 Jun 202174.2074.4873.9074.1172.8312,728,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...