Merck & Co Inc Historical Data

MRK Page 8
Download
Date Close Price change Market cap Trading volume
Mar 16, 2021 $ 76.92
+1.02%
$ 5.1 million $ 6,000
Mar 15, 2021 $ 76.17
+2.38%
$ 5.05 million $ 16,605
Mar 14, 2021 $ 74.49
-0.10%
$ 4.94 million $ 1,117
Mar 13, 2021 $ 74.57
+0.02%
$ 4.94 million $ 1,119
Mar 12, 2021 $ 74.56
+0.03%
$ 4.94 million $ 1,118
Mar 11, 2021 $ 74.54
-0.14%
$ 4.94 million $ 1,342
Mar 10, 2021 $ 74.69
+0.69%
$ 4.95 million $ 8,664
Mar 9, 2021 $ 74.15
+0.01%
$ 4.91 million $ 26,843
Mar 8, 2021 $ 74.13
+1.66%
$ 4.91 million $ 5,486
Mar 7, 2021 $ 72.97
-0.03%
$ 4.84 million $ 146
Mar 6, 2021 $ 73
+0.03%
$ 4.84 million $ 146
Mar 5, 2021 $ 73
+1.43%
$ 4.84 million $ 146
Mar 4, 2021 $ 71.99
-1.68%
$ 4.77 million $ 1,584
Mar 3, 2021 $ 73.26
+0.65%
$ 4.86 million $ 2,857
Mar 2, 2021 $ 72.78
+0.90%
$ 4.82 million $ 2,402
Mar 1, 2021 $ 72.15
-0.73%
$ 4.78 million $ 16,811
Feb 28, 2021 $ 72.66
+0.07%
$ 4.82 million $ 8,647
Feb 27, 2021 $ 72.66
-0.06%
$ 4.82 million $ 8,647
Feb 26, 2021 $ 72.66
-2.30%
$ 4.82 million $ 8,647
Feb 25, 2021 $ 74.55
+0.00%
$ 4.94 million $ 3,131
Feb 24, 2021 $ 74.51
-0.22%
$ 4.94 million $ 1,341
Feb 23, 2021 $ 74.55
-0.42%
$ 4.94 million $ 2,386
Feb 22, 2021 $ 74.85
+0.70%
$ 4.96 million $ 4,790
Feb 21, 2021 $ 74.32
+0.04%
$ 4.93 million $ 2,452
Feb 20, 2021 $ 74.29
-0.07%
$ 4.92 million $ 2,452
Feb 19, 2021 $ 74.3
-1.23%
$ 4.92 million $ 2,452
Feb 18, 2021 $ 75.24
-0.31%
$ 4.99 million $ 903
Feb 17, 2021 $ 75.47
+1.71%
$ 5 million $ 604
Feb 16, 2021 $ 74.22
-0.89%
$ 4.92 million $ 1,856
Feb 15, 2021 $ 74.91
+0.02%
$ 4.96 million $ 75
Feb 14, 2021 $ 74.91
+0.00%
$ 4.96 million $ 75
Feb 13, 2021 $ 74.87
-0.18%
$ 4.96 million $ 75
Feb 12, 2021 $ 74.99
+0.43%
$ 4.97 million $ 75
Feb 11, 2021 $ 74.52
+0.00%
$ 4.94 million $ 1,565
Feb 10, 2021 $ 74.53
-0.37%
$ 4.94 million $ 4,695
Feb 9, 2021 $ 74.81
-0.35%
$ 4.96 million $ 1,347
Feb 8, 2021 $ 75
-0.94%
$ 4.97 million $ 5,025
Feb 7, 2021 $ 75.59
-0.16%
$ 5.01 million $ 605
Feb 6, 2021 $ 75.78
+0.09%
$ 5.02 million $ 606
Feb 5, 2021 $ 75.84
+0.36%
$ 5.03 million $ 607
Feb 4, 2021 $ 75.57
-2.20%
$ 5.01 million $ 1,209
Feb 3, 2021 $ 77.27
-0.36%
$ 5.12 million $ 850
Feb 2, 2021 $ 78.59
+1.57%
$ 5.21 million $ 79
Feb 1, 2021 $ 77.37
+0.42%
$ 5.13 million $ 77
Jan 30, 2021 $ 77.09
-0.04%
$ 5.11 million $ 17,422
Jan 29, 2021 $ 77.09
-1.14%
$ 5.11 million $ 17,422
Jan 28, 2021 $ 77.87
+1.23%
$ 5.16 million $ 389
Jan 27, 2021 $ 76.86
-4.17%
$ 5.09 million $ 3,228
Jan 26, 2021 $ 80.26
-0.07%
$ 5.32 million $ 161
Jan 24, 2021 $ 80.95
-0.03%
$ 5.36 million $ 81