MRK - Merck & Co., Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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 201985.2385.9384.5285.7385.167,096,000
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
05 Jul 201986.6886.8085.4985.6085.038,365,800
03 Jul 201986.0687.0785.9986.9086.336,234,000
02 Jul 201984.4685.5184.1085.5184.959,906,100
01 Jul 201984.3384.9383.8984.7584.199,812,700
28 Jun 201983.9784.4682.9883.8583.3044,546,600
27 Jun 201983.6784.6983.4083.8383.2811,184,800
26 Jun 201985.1885.2083.0983.5482.9912,027,100
25 Jun 201985.5586.2684.8185.2484.688,920,700
24 Jun 201984.9786.0384.7485.5184.957,530,000
21 Jun 201984.4484.7783.6484.5784.0114,345,700
20 Jun 201985.9886.5084.3284.6084.0411,918,400
19 Jun 201984.2585.5684.2185.3684.809,375,400
18 Jun 201983.2384.6783.2384.4983.9310,901,800
17 Jun 201982.7083.3382.5383.3082.756,132,900
14 Jun 201982.7183.3782.4682.7882.237,624,000
14 Jun 20190.55 Dividend
13 Jun 201984.0684.1882.5382.9081.819,727,100
12 Jun 201983.1484.2783.1483.7182.6110,551,300
11 Jun 201982.8983.4182.4582.9881.897,432,900
10 Jun 201982.6882.6881.6582.4881.397,191,100
07 Jun 201981.8282.8881.8282.4681.378,394,500
06 Jun 201982.1682.4481.4381.4480.3710,872,100
05 Jun 201981.3882.2781.0881.6980.619,372,100
04 Jun 201980.7581.3380.1181.0880.018,939,700
03 Jun 201979.6580.9279.5280.2679.208,795,900
31 May 201979.3379.9278.8079.2178.176,815,600
30 May 201979.5679.8279.1979.6878.637,141,000
29 May 201980.1280.3778.7579.3678.3110,762,300
28 May 201981.3881.9480.2380.2679.2013,148,600
24 May 201981.3081.9481.1181.1780.105,793,500
23 May 201980.6081.1980.4181.0279.959,381,200
22 May 201979.3581.1579.3180.9879.9112,873,900
21 May 201979.0879.7378.5379.5078.4510,375,700
20 May 201978.3679.2778.2578.8877.847,901,900
17 May 201978.4179.0777.8578.7277.687,881,400
16 May 201977.7779.8977.7379.1378.099,456,900
15 May 201976.8777.8876.8077.5576.536,950,900
14 May 201977.6278.0877.3677.4276.407,742,200
13 May 201976.8277.5376.8277.1776.159,200,100
10 May 201978.0878.3376.8178.1977.168,613,700
09 May 201977.6878.5177.2478.3377.307,734,600
08 May 201978.3378.7177.9078.1877.1510,083,500
07 May 201978.8979.2977.4277.9076.8710,041,400
06 May 201978.5379.7978.3079.4878.439,452,800
03 May 201979.5480.1479.2580.0078.947,578,800
02 May 201978.6179.8378.6179.5278.4711,048,800
*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