MRK - Merck & Co., Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Jul 201980.6081.2780.1280.9680.9610,421,700
12 Jul 201980.8580.9078.6379.7379.7318,044,500
11 Jul 201983.5083.6779.7881.0081.0021,131,800
10 Jul 201984.8085.1184.3584.8284.825,721,500
09 Jul 201984.2485.2184.0984.8684.868,101,900
08 Jul 201985.0185.5083.5084.0484.0413,066,100
05 Jul 201986.6886.8085.4985.6085.608,365,800
03 Jul 201986.0687.0785.9986.9086.906,234,000
02 Jul 201984.4685.5184.1085.5185.519,906,100
01 Jul 201984.3384.9383.8984.7584.759,812,700
28 Jun 201983.9784.4682.9883.8583.8544,546,600
27 Jun 201983.6784.6983.4083.8383.8311,184,800
26 Jun 201985.1885.2083.0983.5483.5412,027,100
25 Jun 201985.5586.2684.8185.2485.248,920,700
24 Jun 201984.9786.0384.7485.5185.517,530,000
21 Jun 201984.4484.7783.6484.5784.5714,345,700
20 Jun 201985.9886.5084.3284.6084.6011,918,400
19 Jun 201984.2585.5684.2185.3685.369,375,400
18 Jun 201983.2384.6783.2384.4984.4910,901,800
17 Jun 201982.7083.3382.5383.3083.306,132,900
14 Jun 201982.7183.3782.4682.7882.787,624,000
14 Jun 20190.55 Dividend
13 Jun 201984.0684.1882.5382.9082.359,727,100
12 Jun 201983.1484.2783.1483.7183.1510,551,300
11 Jun 201982.8983.4182.4582.9882.437,432,900
10 Jun 201982.6882.6881.6582.4881.937,191,100
07 Jun 201981.8282.8881.8282.4681.918,394,500
06 Jun 201982.1682.4481.4381.4480.9010,872,100
05 Jun 201981.3882.2781.0881.6981.159,372,100
04 Jun 201980.7581.3380.1181.0880.548,939,700
03 Jun 201979.6580.9279.5280.2679.738,795,900
31 May 201979.3379.9278.8079.2178.686,815,600
30 May 201979.5679.8279.1979.6879.157,141,000
29 May 201980.1280.3778.7579.3678.8310,762,300
28 May 201981.3881.9480.2380.2679.7313,148,600
24 May 201981.3081.9481.1181.1780.635,793,500
23 May 201980.6081.1980.4181.0280.489,381,200
22 May 201979.3581.1579.3180.9880.4412,873,900
21 May 201979.0879.7378.5379.5078.9710,375,700
20 May 201978.3679.2778.2578.8878.367,901,900
17 May 201978.4179.0777.8578.7278.207,881,400
16 May 201977.7779.8977.7379.1378.619,456,900
15 May 201976.8777.8876.8077.5577.046,950,900
14 May 201977.6278.0877.3677.4276.917,742,200
13 May 201976.8277.5376.8277.1776.669,200,100
10 May 201978.0878.3376.8178.1977.678,613,700
09 May 201977.6878.5177.2478.3377.817,734,600
08 May 201978.3378.7177.9078.1877.6610,083,500
07 May 201978.8979.2977.4277.9077.3810,041,400
06 May 201978.5379.7978.3079.4878.959,452,800
03 May 201979.5480.1479.2580.0079.477,578,800
02 May 201978.6179.8378.6179.5278.9911,048,800
01 May 201978.6979.7378.4378.7278.2014,588,400
30 Apr 201977.5678.9076.0078.7178.1910,752,900
29 Apr 201976.5977.1876.4876.7876.277,056,600
26 Apr 201976.6476.9976.0976.6376.128,481,100
25 Apr 201974.5876.8274.4676.3475.8313,353,200
24 Apr 201974.7375.1173.9874.7374.2312,193,800
23 Apr 201973.7075.2573.4074.6074.1118,398,400
22 Apr 201973.1673.8172.7473.4672.9713,882,100
18 Apr 201973.4874.0572.2373.1972.7031,267,600
17 Apr 201977.6177.6273.7573.9273.4332,615,900
16 Apr 201979.2379.2977.4277.5677.0511,957,300
15 Apr 201979.3179.4978.4778.5378.0113,189,400
12 Apr 201980.0180.4479.3079.4378.909,699,200
11 Apr 201980.9380.9379.3979.8479.319,933,700
10 Apr 201980.8681.3280.6580.8280.286,578,500
09 Apr 201980.5780.9880.2680.8080.2610,291,300
08 Apr 201980.9681.2680.3580.9580.4110,101,400
05 Apr 201981.9782.1681.1181.1580.619,851,300
04 Apr 201983.0183.2081.2181.8581.319,787,900
03 Apr 201983.2783.6682.7583.1882.636,250,700
02 Apr 201983.4683.7282.9083.2182.665,606,000
01 Apr 201983.7383.8582.9483.3082.758,416,300
29 Mar 201983.0083.3082.7183.1782.629,683,200
28 Mar 201982.7982.9082.1882.6382.086,833,300
27 Mar 201982.9283.0681.8182.2981.749,561,800
26 Mar 201982.7683.4782.5782.9282.378,819,400
25 Mar 201982.0782.7581.9282.3581.807,517,800
22 Mar 201982.9183.4582.0282.2981.7410,151,900
21 Mar 201982.1083.1781.8582.9582.409,039,400
20 Mar 201981.8582.7281.3882.0881.5411,349,800
19 Mar 201981.5482.0080.9681.9181.379,756,100
18 Mar 201981.2781.8380.9281.3580.8113,700,300
15 Mar 201981.5081.9180.8081.5781.0316,546,800
14 Mar 201981.3181.7680.9381.4980.958,139,700
14 Mar 20190.55 Dividend
13 Mar 201981.6182.0181.1981.6080.517,690,600
12 Mar 201981.1781.5680.7881.2380.158,837,100
11 Mar 201980.3681.0380.0780.8779.798,708,600
08 Mar 201980.2180.6079.0579.8078.7411,179,700
07 Mar 201981.0381.1180.0480.4579.3810,425,100
06 Mar 201981.6081.7680.3080.7679.687,793,100
05 Mar 201981.4882.0381.2281.7080.618,299,800
04 Mar 201982.0382.1280.5381.3780.298,132,400
01 Mar 201981.7681.9381.1781.6580.5610,137,600
28 Feb 201980.5381.7680.5381.2980.2111,057,600
27 Feb 201980.5481.2980.4380.6279.557,493,300
26 Feb 201980.5281.1080.0080.7479.668,519,000
25 Feb 201980.8680.9979.9980.3879.319,295,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes