Merck & Co., Inc. (MRK) NYSE

79.16

+0.06(+0.08%)

Updated at June 30 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 27, 202579.0679.0179.0179.5478.1413.79M
June 26, 202579.8478.8378.8380.2578.3713.71M
June 25, 202579.6479.7379.7380.1179.1610.06M
June 24, 202580.3780.3280.3281.4679.0915.9M
June 23, 202579.2480.1680.1680.2278.9918.55M
June 20, 202579.2579.0679.0679.9278.633.77M
June 18, 202578.0579.2979.2980.3177.123.8M
June 17, 202580.2878.2878.2880.778.1914.04M
June 16, 202580.8880.9680.9681.3579.7112.57M
June 13, 202581.6581.7180.982.4481.4514.55M
June 12, 202580.1981.8281.0182.1180.0713.17M
June 11, 202581.3580.3280.3281.6879.9811.31M
June 10, 202579.3481.3581.3581.8879.3313.25M
June 09, 202579.6179.3379.3380.4178.6718.31M
June 06, 202578.378.9778.9779.4978.219.86M
June 05, 202578.4177.6277.6278.5577.2513.97M
June 04, 202577.4778.2778.2779.1477.3313.01M
June 03, 20257677.1477.1477.1975.4418.14M
June 02, 202577.0276.2576.2577.0275.411.27M
May 30, 202576.9476.8476.8477.5675.5920.64M
May 29, 202575.6976.476.47775.6910.79M
May 28, 202577.4376.1776.1777.7275.5912.29M
May 27, 202578.0277.5977.5978.277.0511.88M
May 23, 202577.5577.5877.5877.977.0810.9M
May 22, 202576.7277.8477.8478.3676.6811.79M
May 21, 202577.7776.9876.9878.176.8711.7M
May 20, 202577.5577.9777.9779.1877.4213.26M
May 19, 202575.9677.2377.2377.2575.6911.68M
May 16, 202574.9976.0676.0676.1774.3714.78M
May 15, 202573.7774.874.874.8173.3115.27M
May 14, 202577.4673.4773.4777.4673.3223.72M
May 13, 202576.9576.6376.6378.5576.5623.35M
May 12, 202575.9280.4380.4381.2775.8321.76M
May 09, 202577.9675.9775.9778.4575.8214.56M
May 08, 202578.577.6577.6578.876.9315.06M
May 07, 202579.6279.1279.1279.978.7612.23M
May 06, 202582.4779.0479.0482.4878.2916.99M
May 05, 202583.2382.8482.8483.5881.918.69M
May 02, 202584.1983.1883.1884.7182.9511.75M
May 01, 202584.5183.2683.2684.5883.1710.04M
April 30, 202585.2785.285.285.8383.7913.83M
April 29, 202583.7884.7184.7185.6982.7518.8M
April 28, 20258383.1983.1983.6882.414.24M
April 25, 202580.1782.7482.7483.2878.0627.77M
April 24, 202578.2879.8479.8479.9776.0318.32M
April 23, 202578.578.6978.6980.27817.94M
April 22, 202578.0378.9778.9779.0477.6612.92M
April 21, 202578.0877.8577.8578.1976.9910.89M
April 17, 202576.89787878.7576.8819.96M
April 16, 202578.4776.4676.4678.6975.9316.55M
April 15, 202579.5578.3978.3979.9677.7216.04M
April 14, 202580.0279.1779.1780.0278.3615.78M
April 11, 202577.8779.1879.1879.4476.3516.19M
April 10, 202580.6177.5577.5581.1275.9619.47M
April 09, 202576.7681.9181.9181.997622.93M
April 08, 202583.2178.9578.9583.2777.5420.44M
April 07, 202581.0181.1881.1883.2179.326.58M
April 04, 202586.1281.4781.4786.2781.0822.95M
April 03, 202588.7386.3986.3988.986.2612.11M
April 02, 202586.8886.686.687.0785.3210.59M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved