UK economy partially reopens as next stage of lockdown lift enacted

Outdoor areas in pubs and restaurants, hairdressers, gyms and non-essential retailers will be open for the first time in months today in England

Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

76.31+0.82 (+1.09%)

At close: 4:02PM EDT

76.50 +0.19 (0.25%)
Pre-market: 7:42AM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Apr 2021	75.51	76.38	75.43	76.31	76.31	7,799,600
08 Apr 2021	76.08	76.40	75.28	75.49	75.49	11,458,000
07 Apr 2021	76.08	76.40	75.72	76.12	76.12	8,559,700
06 Apr 2021	76.91	76.94	75.64	75.79	75.79	12,781,200
05 Apr 2021	77.52	77.91	76.78	77.00	77.00	9,378,000
01 Apr 2021	77.16	77.46	76.82	77.09	77.09	8,700,200
31 Mar 2021	77.10	77.69	76.64	77.09	77.09	12,975,400
30 Mar 2021	78.00	78.08	76.79	76.96	76.96	9,659,700
29 Mar 2021	77.32	78.55	77.17	78.30	78.30	10,924,200
26 Mar 2021	76.15	77.47	75.85	77.39	77.39	9,906,000
25 Mar 2021	76.42	76.61	75.31	76.07	76.07	10,210,800
24 Mar 2021	76.07	76.68	75.91	76.24	76.24	8,717,000
23 Mar 2021	77.09	77.32	76.03	76.27	76.27	11,117,600
22 Mar 2021	75.80	78.00	75.54	77.51	77.51	10,832,900
19 Mar 2021	77.25	78.25	76.02	77.51	77.51	52,958,200
18 Mar 2021	77.26	78.19	77.21	77.27	77.27	13,618,800
17 Mar 2021	76.73	77.50	75.97	77.30	77.30	16,536,000
16 Mar 2021	76.15	77.17	76.14	76.81	76.81	14,973,400
15 Mar 2021	75.50	76.56	75.08	76.23	76.23	17,174,900
12 Mar 2021	74.03	74.89	73.99	74.60	74.60	10,966,300
12 Mar 2021	0.65 Dividend
11 Mar 2021	74.89	75.36	74.59	74.63	73.98	12,591,600
10 Mar 2021	74.76	75.23	74.10	74.76	74.11	12,236,900
09 Mar 2021	74.56	75.46	74.13	74.14	73.49	13,531,200
08 Mar 2021	74.37	75.56	73.40	74.17	73.52	14,679,400
05 Mar 2021	72.51	73.41	72.01	73.13	72.49	11,679,200
04 Mar 2021	73.18	73.32	71.72	72.17	71.54	15,223,600
03 Mar 2021	72.82	73.73	72.42	73.30	72.66	13,298,500
02 Mar 2021	72.84	73.49	72.40	72.85	72.22	15,298,600
01 Mar 2021	73.21	73.39	72.18	72.38	71.75	12,018,000
26 Feb 2021	74.44	74.71	72.54	72.62	71.99	16,833,900
25 Feb 2021	74.21	75.00	74.08	74.62	73.97	10,407,400
24 Feb 2021	74.80	75.27	74.39	74.57	73.92	9,388,200
23 Feb 2021	75.29	75.96	74.46	74.54	73.89	10,401,200
22 Feb 2021	74.50	75.06	73.73	74.93	74.28	8,218,000
19 Feb 2021	75.44	75.51	74.26	74.31	73.66	11,820,800
18 Feb 2021	75.27	75.88	75.04	75.41	74.75	9,546,400
17 Feb 2021	74.46	76.06	74.37	75.54	74.88	13,240,900
16 Feb 2021	75.37	75.43	74.05	74.25	73.60	9,288,600
12 Feb 2021	74.72	75.11	74.54	75.00	74.35	6,419,700
11 Feb 2021	74.81	75.10	74.23	74.74	74.09	8,375,400
10 Feb 2021	75.32	75.38	74.54	74.89	74.24	11,184,700
09 Feb 2021	75.10	75.17	74.36	75.04	74.39	12,867,000
08 Feb 2021	75.85	76.19	74.66	75.04	74.39	15,952,800
05 Feb 2021	76.43	76.98	75.41	75.80	75.14	13,262,200
04 Feb 2021	76.97	77.01	75.54	76.03	75.37	18,003,400
03 Feb 2021	77.64	78.15	77.15	77.32	76.65	9,575,200
02 Feb 2021	77.79	78.92	77.70	77.77	77.09	9,414,800
01 Feb 2021	77.99	78.33	77.34	77.36	76.69	7,847,900
29 Jan 2021	77.99	78.37	76.39	77.07	76.40	10,173,300
28 Jan 2021	77.08	78.51	77.07	77.92	77.24	12,377,900
27 Jan 2021	79.86	80.07	76.84	77.07	76.40	15,487,000
26 Jan 2021	81.15	81.15	80.13	80.25	79.55	7,393,400
25 Jan 2021	80.71	81.19	80.06	81.15	80.44	9,501,600
22 Jan 2021	80.89	81.43	80.76	80.98	80.27	9,004,700
21 Jan 2021	81.81	82.30	80.96	81.18	80.47	8,631,300
20 Jan 2021	83.25	83.55	82.27	82.46	81.74	10,589,600
19 Jan 2021	83.57	83.90	82.66	83.19	82.47	8,079,500
15 Jan 2021	81.84	83.50	81.56	83.38	82.65	9,736,200
14 Jan 2021	82.42	82.80	81.88	82.17	81.45	10,845,800
13 Jan 2021	83.37	83.37	82.22	82.34	81.62	9,631,500
12 Jan 2021	85.12	85.14	82.55	83.09	82.37	9,664,700
11 Jan 2021	83.50	85.60	83.25	85.00	84.26	12,871,400
08 Jan 2021	84.37	84.37	82.55	83.03	82.31	9,125,100
07 Jan 2021	82.55	84.37	82.07	84.02	83.29	9,969,400
06 Jan 2021	80.58	82.74	80.31	82.38	81.66	10,039,500
05 Jan 2021	80.67	81.40	79.91	81.10	80.39	10,454,700
04 Jan 2021	82.00	82.09	79.88	80.96	80.25	10,021,600
31 Dec 2020	80.64	81.94	80.38	81.80	81.09	5,258,700
30 Dec 2020	81.66	81.73	80.54	80.59	79.89	5,661,600
29 Dec 2020	80.80	81.59	80.76	81.42	80.71	5,446,600
28 Dec 2020	80.65	81.14	80.13	80.45	79.75	4,584,200
24 Dec 2020	80.00	80.43	79.87	80.14	79.44	2,822,000
23 Dec 2020	79.59	80.43	79.57	79.76	79.07	5,778,700
22 Dec 2020	78.99	79.99	78.24	79.42	78.73	8,637,800
21 Dec 2020	78.80	79.33	77.74	79.29	78.60	10,630,500
18 Dec 2020	79.71	80.18	78.45	79.53	78.84	31,642,900
17 Dec 2020	80.39	80.56	79.68	79.82	79.12	11,173,700
16 Dec 2020	80.28	80.75	79.65	79.83	79.13	9,053,100
15 Dec 2020	80.50	81.04	80.00	80.48	79.78	9,626,700
14 Dec 2020	82.63	83.08	80.04	80.32	79.62	12,537,500
14 Dec 2020	0.65 Dividend
11 Dec 2020	82.85	83.42	82.52	82.96	81.59	7,613,700
10 Dec 2020	83.66	83.94	82.72	82.99	81.62	7,012,600
09 Dec 2020	83.82	83.88	82.54	83.47	82.09	6,840,000
08 Dec 2020	82.29	83.74	82.26	83.18	81.81	8,268,100
07 Dec 2020	82.06	83.47	82.05	82.51	81.15	8,424,800
04 Dec 2020	81.14	81.96	81.11	81.94	80.59	8,255,300
03 Dec 2020	81.94	81.97	80.82	81.45	80.11	6,760,600
02 Dec 2020	81.94	82.74	81.29	81.83	80.48	6,837,600
01 Dec 2020	80.95	82.46	80.82	81.55	80.21	9,701,500
30 Nov 2020	80.00	80.54	79.41	80.39	79.07	13,837,700
27 Nov 2020	80.30	80.68	79.56	79.86	78.54	5,386,000
25 Nov 2020	80.14	80.46	79.60	80.06	78.74	5,747,700
24 Nov 2020	80.02	80.89	79.67	80.14	78.82	12,205,000
23 Nov 2020	80.61	81.16	79.38	80.28	78.96	9,063,500
20 Nov 2020	80.47	80.81	79.73	80.45	79.12	8,030,000
19 Nov 2020	80.77	80.77	79.33	80.39	79.07	6,714,800
18 Nov 2020	81.43	81.97	80.23	80.25	78.93	8,280,700
17 Nov 2020	81.06	81.96	80.41	81.50	80.16	9,073,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

FTSE 1006,897.01-18.74(-0.27%)

FTSE 25022,210.76-40.50(-0.18%)

AIM1,231.87-4.63(-0.37%)

UK economy partially reopens as next stage of lockdown lift enacted

Merck & Co., Inc. (MRK)

FTSE 100
6,897.01
-18.74(-0.27%)

FTSE 250
22,210.76
-40.50(-0.18%)

AIM
1,231.87
-4.63(-0.37%)