Merck & Co Inc Historical Data

MRK Page 9
Download
Date Close Price change Market cap Trading volume
Jan 23, 2021 $ 80.95
-0.09%
$ 5.36 million $ 81
Jan 22, 2021 $ 80.95
-0.26%
$ 5.36 million $ 81
Jan 21, 2021 $ 81.18
-1.33%
$ 5.38 million $ 9,566
Jan 20, 2021 $ 82.3
-0.98%
$ 5.45 million $ 247
Jan 19, 2021 $ 83.14
+0.38%
$ 5.51 million $ 83
Jan 16, 2021 $ 83.15
-0.04%
$ 5.51 million $ 2,495
Jan 15, 2021 $ 83.18
+1.46%
$ 5.51 million $ 2,495
Jan 14, 2021 $ 81.92
-0.35%
$ 5.43 million $ 7,455
Jan 13, 2021 $ 82.21
-1.14%
$ 5.45 million $ 1,562
Jan 12, 2021 $ 83.13
-2.07%
$ 5.51 million $ 1,330
Jan 11, 2021 $ 84.89
+2.02%
$ 5.63 million $ 40,325
Jan 10, 2021 $ 83.22
+0.09%
$ 5.52 million $ 33,871
Jan 9, 2021 $ 83.16
+0.08%
$ 5.51 million $ 33,847
Jan 8, 2021 $ 83.11
-0.81%
$ 5.51 million $ 33,825
Jan 7, 2021 $ 83.79
+1.81%
$ 5.55 million $ 17,428
Jan 6, 2021 $ 82.29
+0.61%
$ 5.45 million $ 26,416
Jan 5, 2021 $ 81.79
+0.13%
$ 5.42 million $ 1,718
Jan 4, 2021 $ 81.72
-0.05%
$ 5.42 million $ 1,716
Jan 3, 2021 $ 81.76
+0.01%
$ 5.42 million $ 1,717
Jan 2, 2021 $ 81.76
-0.04%
$ 5.42 million $ 1,717
Jan 1, 2021 $ 81.79
+0.06%
$ 5.42 million $ 1,718
Dec 31, 2020 $ 81.75
+1.41%
$ 5.42 million $ 1,717
Dec 30, 2020 $ 80.61
-1.05%
$ 5.34 million $ 2,418
Dec 29, 2020 $ 81.44
+0.16%
$ 5.4 million $ 244
Dec 26, 2020 $ 79.88
-0.13%
$ 5.29 million $ 719
Dec 25, 2020 $ 80.03
-0.03%
$ 5.3 million $ 720
Dec 24, 2020 $ 80.03
-0.42%
$ 5.3 million $ 720
Dec 22, 2020 $ 79.02
+0.22%
$ 5.24 million $ 30,026
Dec 21, 2020 $ 78.86
-0.16%
$ 5.23 million $ 37,852
Dec 17, 2020 $ 80.16
+0.57%
$ 5.31 million $ 80
Dec 16, 2020 $ 79.72
-0.83%
$ 5.28 million $ 80
Dec 12, 2020 $ 82.9
+0.10%
$ 5.49 million $ 83
Dec 11, 2020 $ 82.97
+0.00%
$ 5.5 million $ 83
Dec 10, 2020 $ 82.96
-0.69%
$ 5.5 million $ 83
Dec 9, 2020 $ 83.57
+0.51%
$ 5.54 million $ 251
Dec 8, 2020 $ 83.15
+1.16%
$ 5.51 million $ 3,076
Dec 7, 2020 $ 82.18
+0.84%
$ 5.45 million $ 25,804
Dec 6, 2020 $ 81.5
-0.07%
$ 5.4 million $ 2,445
Dec 5, 2020 $ 81.6
-0.01%
$ 5.41 million $ 2,448
Dec 4, 2020 $ 81.62
+0.87%
$ 5.41 million $ 2,449
Dec 3, 2020 $ 80.93
-0.52%
$ 5.36 million $ 486
Dec 2, 2020 $ 81.34
-1.09%
$ 5.39 million $ 325
Dec 1, 2020 $ 79.96
+0.03%
$ 5.3 million $ 480
Nov 26, 2020 $ 79.57
+0.14%
$ 5.27 million $ 398
Nov 25, 2020 $ 79.48
-0.64%
$ 5.27 million $ 397
Nov 24, 2020 $ 80.01
-0.26%
$ 5.3 million $ 400
Nov 23, 2020 $ 80.2
+0.01%
$ 5.32 million $ 80
Nov 22, 2020 $ 80.19
+0.03%
$ 5.31 million $ 882
Nov 21, 2020 $ 80.17
+0.04%
$ 5.31 million $ 882
Nov 20, 2020 $ 80.14
-0.12%
$ 5.31 million $ 882