MRK - Merck & Co., Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Nov 201985.6586.3685.3285.4585.457,054,967
21 Nov 201985.7085.7784.2785.4685.466,866,000
20 Nov 201984.5385.4884.4585.2785.277,786,400
19 Nov 201984.4084.9583.9784.6584.659,247,500
18 Nov 201984.6684.8283.8584.1384.1310,211,600
15 Nov 201984.6985.6084.6484.9084.909,232,700
14 Nov 201984.9285.1883.7084.5584.557,548,900
13 Nov 201984.5585.1184.1184.8284.826,218,400
12 Nov 201983.5884.8283.5884.1284.128,222,000
11 Nov 201983.1683.6482.9683.2883.283,554,600
08 Nov 201982.9183.7182.7183.5983.596,348,400
07 Nov 201983.2383.9982.6782.8882.888,827,600
06 Nov 201983.5683.9683.1383.2583.259,289,400
05 Nov 201983.6783.7582.7382.9282.929,482,800
04 Nov 201985.5985.7083.8883.9083.908,537,400
01 Nov 201987.0787.2484.7984.9484.948,855,900
31 Oct 201986.1086.9985.5186.6686.6611,850,600
30 Oct 201985.0086.4984.3286.2286.229,567,600
29 Oct 201984.0585.7782.7085.1085.1016,575,100
28 Oct 201982.7383.4780.3482.2082.2014,845,100
25 Oct 201982.2782.8582.0382.2682.267,508,000
24 Oct 201983.1183.6482.0482.5882.584,993,100
23 Oct 201981.2982.8781.1682.8782.878,122,100
22 Oct 201982.0082.6880.2581.3081.3017,775,800
21 Oct 201984.9785.0684.0884.5284.525,107,000
18 Oct 201983.7184.9183.6684.6884.687,522,000
17 Oct 201984.4284.6583.7483.8083.806,849,700
16 Oct 201985.0685.0984.4284.4584.455,425,700
15 Oct 201984.9085.1084.5985.0485.044,966,700
14 Oct 201984.3785.1184.2984.6984.695,260,700
11 Oct 201984.3085.4484.2684.3484.345,944,300
10 Oct 201984.1484.8583.5983.7683.768,187,300
09 Oct 201984.1784.4983.5384.1884.184,447,400
08 Oct 201983.7984.4183.0883.2983.296,122,800
07 Oct 201985.0385.1183.9584.3984.394,853,200
04 Oct 201983.4285.1283.1685.0085.007,160,800
03 Oct 201981.9382.8881.6382.7482.745,524,900
02 Oct 201983.0783.2180.5481.6281.628,361,100
01 Oct 201984.1884.6083.5483.6183.616,727,100
30 Sep 201983.2185.1083.2184.1884.189,357,800
27 Sep 201983.8883.9982.5882.9182.917,468,600
26 Sep 201983.6284.0983.0483.8883.887,733,700
25 Sep 201983.4784.0382.9583.1083.106,957,000
24 Sep 201984.5584.8883.3983.6083.608,947,600
23 Sep 201984.9185.2284.3484.3684.368,501,500
20 Sep 201984.7485.8784.3285.1685.1622,548,900
19 Sep 201983.0284.3082.8883.9783.976,605,700
18 Sep 201982.6783.2882.3883.0283.026,625,700
17 Sep 201982.1383.5082.1382.5182.517,037,600
16 Sep 201982.4582.4581.6982.0382.035,907,700
13 Sep 201982.9783.5782.1282.6182.617,177,000
13 Sep 20190.55 Dividend
12 Sep 201983.4884.0882.7983.3182.768,031,200
11 Sep 201981.8683.1181.6282.9282.3710,116,600
10 Sep 201982.3982.3978.8581.6981.1517,259,000
09 Sep 201986.5086.5282.9283.4782.9211,489,300
06 Sep 201986.5486.9386.3186.5786.006,724,900
05 Sep 201986.6486.6685.5086.1085.537,180,300
04 Sep 201987.1487.1785.4286.0585.487,507,700
03 Sep 201986.2487.0186.0486.6586.086,389,200
30 Aug 201987.1287.2286.1786.4785.906,483,900
29 Aug 201987.0787.3586.1886.7286.156,031,500
28 Aug 201985.2686.5785.0486.4885.915,877,800
27 Aug 201986.4286.9285.4585.5284.966,228,100
26 Aug 201985.3885.9085.0885.8885.315,765,100
23 Aug 201986.2286.9484.4884.9484.3810,122,800
22 Aug 201986.7587.2086.2586.7286.156,287,000
21 Aug 201986.2987.2586.1386.9186.346,189,000
20 Aug 201986.0186.7385.5885.6585.085,893,700
19 Aug 201985.5986.5385.4586.1985.627,304,600
16 Aug 201984.4585.3684.1585.0684.508,736,900
15 Aug 201983.5283.8582.8983.4682.919,106,500
14 Aug 201985.3785.8483.3583.4082.8510,888,500
13 Aug 201985.4686.7985.4686.0885.518,028,300
12 Aug 201985.2385.9384.5285.0284.468,360,600
09 Aug 201985.1086.1184.7185.5284.968,557,500
08 Aug 201984.7585.0584.3284.7384.178,301,300
07 Aug 201984.2184.6982.8084.2583.6910,982,500
06 Aug 201983.1284.4883.1084.3583.7910,520,300
05 Aug 201983.8584.3482.1683.1282.5711,341,200
02 Aug 201983.8884.7783.5584.4783.9110,413,900
01 Aug 201983.0684.5082.6483.6983.1410,066,800
31 Jul 201982.9084.6582.8482.9982.4411,873,500
30 Jul 201983.9985.1782.8283.2782.7213,632,600
29 Jul 201982.1082.8081.6182.4981.9510,614,200
26 Jul 201981.5881.6380.9181.4380.897,289,100
25 Jul 201981.4583.0681.0581.7581.219,227,200
24 Jul 201982.0082.3181.1281.7581.217,366,600
23 Jul 201981.4882.4380.8982.0381.497,080,600
22 Jul 201981.6881.8281.0581.2180.676,929,100
19 Jul 201982.7082.8281.1581.3980.8511,501,700
18 Jul 201982.4182.9681.6082.6982.148,084,600
17 Jul 201981.9682.3481.5881.9281.389,397,900
16 Jul 201981.3281.7880.8981.5981.058,061,700
15 Jul 201980.6081.2780.1280.9680.4310,422,300
12 Jul 201980.8580.9078.6379.7379.2018,044,500
11 Jul 201983.5083.6779.7881.0080.4721,131,800
10 Jul 201984.8085.1184.3584.8284.265,721,500
09 Jul 201984.2485.2184.0984.8684.308,101,900
08 Jul 201985.0185.5083.5084.0483.4913,066,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more