Merck & Co., Inc. (MRK) NYSE

78.56

+0.965(+1.24%)

Updated at September 26 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202578.7678.5678.5678.9677.6912.19M
September 25, 202579.7877.5877.5879.8877.5811.4M
September 24, 202579.979.6779.6780.1179.3311.79M
September 23, 202580.0979.9679.9681.1179.679.05M
September 22, 202581.7680.480.481.9480.268.18M
September 19, 202581.8181.5181.5182.48110.88M
September 18, 202581.2281.5381.5381.6880.828.73M
September 17, 202580.9881.1581.1582.2580.88.3M
September 16, 202581.0181.0981.0981.4880.5410.02M
September 15, 202582.1181.0281.0282.7580.9210.23M
September 12, 202584.6282.8182.8185.1882.89.73M
September 11, 202584.3485.1585.1585.55849.27M
September 10, 202584.2784.0384.0384.4383.547.76M
September 09, 202584.1884.6184.6184.884.137.95M
September 08, 202584.1684.0984.0984.3282.8213.11M
September 05, 202583.7984.7184.7185.2783.2513.23M
September 04, 202584.284.0584.0584.418312.51M
September 03, 202585.3784.1884.1885.8184.079.37M
September 02, 202584.585.4885.4885.584.3411.51M
August 29, 202583.4284.1284.1284.2483.2810.83M
August 28, 202584.2583.2183.2184.2582.6514.47M
August 27, 202585.0784.0884.0885.4283.887.28M
August 26, 202585.5684.9984.9985.5984.6713.89M
August 25, 202587.2185.3185.3187.3984.959.42M
August 22, 202587.587.3787.3787.8486.768.84M
August 21, 202584.8886.0886.0887.3284.613.52M
August 20, 202585.3184.6684.6686.2584.558.56M
August 19, 202584.3884.9684.9685.884.387.73M
August 18, 202584.2684.2284.2285.1584.088.27M
August 15, 202583.7284.2484.2484.7483.378M
August 14, 202582.0182.7682.7683.481.68.3M
August 13, 202580.7582.7182.7182.8580.28.56M
August 12, 202580.4780.380.380.9479.677.85M
August 11, 202580.9680.0380.0381.6479.638.21M
August 08, 202580.1180.6980.6981.1780.116.81M
August 07, 202579.6580.3780.3780.8278.6510.83M
August 06, 202580.2979.4479.4481.3279.2711.94M
August 05, 202579.980.7980.7981.1379.579.86M
August 04, 202579.0679.8679.8679.9978.4313.38M
August 01, 202578.0279.2979.2979.8777.5311.9M
July 31, 202580.878.1278.1281.4977.8519.81M
July 30, 202582.9181.7581.7583.5881.5213.06M
July 29, 202579.8582.6982.6982.8776.6724.28M
July 28, 202584.4784.0684.0684.9783.8712.88M
July 25, 202584.1684.7184.7185.2283.849.86M
July 24, 202584.284.1184.1184.5183.528.01M
July 23, 202582.6283.9883.9884.1482.4111.45M
July 22, 202579.8781.6181.6181.7779.8710.55M
July 21, 202580.1679.3179.3180.3178.9511.62M
July 18, 202581.779.9679.9681.9279.8611.58M
July 17, 202581.9881.5281.5282.6681.348.93M
July 16, 202581.4682.4382.4382.6481.4611.47M
July 15, 202583.7881.5281.5284.3681.310.81M
July 14, 202583.4383.6783.6784.383.1110.37M
July 11, 202584.0283.3683.3684.1382.269.18M
July 10, 202583.6484.0284.028583.1714.38M
July 09, 202582.3883.7183.7184.0481.8918.24M
July 08, 202580.9481.3781.3782.3880.3412.68M
July 07, 202580.9580.980.981.5480.1515.71M
July 03, 202582.5580.9380.9382.680.77.73M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved