MRK - Merck & Co., Inc.

NYSE - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Feb 202076.6877.4774.1975.1075.1018,169,502
27 Feb 202080.7181.7578.0078.0878.0815,012,700
26 Feb 202080.6681.6379.7779.9479.9411,393,400
25 Feb 202081.5381.9479.8580.2780.2712,568,400
24 Feb 202080.6182.5980.5781.3381.3313,105,100
21 Feb 202082.1982.6381.7182.3482.348,870,200
20 Feb 202082.2282.8381.7282.4982.4910,440,200
19 Feb 202083.0883.1181.5782.0082.0011,202,500
18 Feb 202082.8883.1182.2682.4682.469,558,500
14 Feb 202082.2382.8081.6782.6582.658,343,000
13 Feb 202082.9382.9381.4581.9781.9718,500,700
12 Feb 202085.0485.2382.9083.2583.2518,731,800
11 Feb 202085.8686.0084.9585.2585.259,783,100
10 Feb 202085.0885.9884.9485.6685.6610,105,900
07 Feb 202085.8985.9484.8385.0885.0810,896,400
06 Feb 202086.0286.2385.2685.6885.6815,372,300
05 Feb 202084.6886.7484.0085.8385.8327,948,600
04 Feb 202088.4389.2088.0688.3688.3614,400,100
03 Feb 202086.0488.2286.0487.3487.349,286,100
31 Jan 202086.3886.6785.0085.4485.449,180,900
30 Jan 202086.9587.1386.2086.5086.5010,511,900
29 Jan 202086.6088.1686.4387.2487.248,121,400
28 Jan 202086.4486.7185.9086.2586.259,061,400
27 Jan 202085.1086.5184.7186.1086.1010,350,700
24 Jan 202088.6388.8385.5885.9885.9814,270,000
23 Jan 202089.6689.6688.2688.5688.5612,593,600
22 Jan 202090.1790.4689.6289.6589.657,443,200
21 Jan 202090.7290.9789.7189.9789.979,563,100
17 Jan 202091.2891.6390.8690.9790.979,667,200
16 Jan 202091.8692.0691.0591.1891.186,920,300
15 Jan 202090.1091.6190.0991.5491.549,173,700
14 Jan 202089.2789.9388.8789.9389.938,230,600
13 Jan 202089.5289.6389.0289.5189.519,791,500
10 Jan 202089.7290.1189.4589.5389.535,673,000
09 Jan 202088.9590.0588.7889.3889.389,269,800
08 Jan 202089.0989.5088.4188.6088.6014,504,300
07 Jan 202090.8091.1289.1289.2089.2010,622,400
06 Jan 202091.2391.7490.9991.6491.647,178,400
03 Jan 202090.6892.0790.5191.2591.255,633,300
02 Jan 202091.0892.1490.3792.0492.047,873,500
31 Dec 201990.9290.9990.4490.9590.954,495,000
30 Dec 201991.5391.6990.7391.0391.033,752,800
27 Dec 201991.6891.7091.2791.5091.503,586,800
26 Dec 201991.6091.7291.0791.3491.342,922,400
24 Dec 201991.6491.7391.0791.4491.442,235,900
23 Dec 201991.8392.0291.4491.7491.747,534,300
20 Dec 201991.4692.6490.8491.5891.5817,032,100
19 Dec 201989.8990.0989.4989.9989.997,254,500
18 Dec 201989.3590.0089.1389.6289.6211,047,900
17 Dec 201989.3389.4588.5289.0289.0211,155,100
16 Dec 201989.6590.0089.1889.2989.299,880,900
13 Dec 201989.2089.5988.4489.1989.197,225,000
13 Dec 20190.61 Dividend
12 Dec 201989.0489.9688.9189.5788.966,549,500
11 Dec 201989.1489.4988.8588.9888.376,509,300
10 Dec 201988.6089.5388.5189.1088.498,266,900
09 Dec 201988.9089.0088.2088.7288.127,685,900
06 Dec 201989.0089.2488.7588.8588.246,914,000
05 Dec 201988.7388.7987.9788.7588.157,888,800
04 Dec 201987.5388.7387.1888.6788.076,959,700
03 Dec 201986.6887.4786.5087.3886.787,124,200
02 Dec 201987.5487.9986.5587.0486.455,341,600
29 Nov 201987.1787.7787.0387.1886.594,656,700
27 Nov 201987.4087.8786.9987.6187.015,760,800
26 Nov 201986.0087.4485.9187.3486.7518,352,500
25 Nov 201986.0486.5985.3485.7085.128,608,100
22 Nov 201985.6586.3685.3285.4584.877,442,900
21 Nov 201985.7085.7784.2785.4684.886,866,000
20 Nov 201984.5385.4884.4585.2784.697,786,400
19 Nov 201984.4084.9583.9784.6584.079,247,500
18 Nov 201984.6684.8283.8584.1383.5610,211,600
15 Nov 201984.6985.6084.6484.9084.329,232,700
14 Nov 201984.9285.1883.7084.5583.977,548,900
13 Nov 201984.5585.1184.1184.8284.246,218,400
12 Nov 201983.5884.8283.5884.1283.558,222,000
11 Nov 201983.1683.6482.9683.2882.713,554,600
08 Nov 201982.9183.7182.7183.5983.026,348,400
07 Nov 201983.2383.9982.6782.8882.328,827,600
06 Nov 201983.5683.9683.1383.2582.689,289,400
05 Nov 201983.6783.7582.7382.9282.369,482,800
04 Nov 201985.5985.7083.8883.9083.338,537,400
01 Nov 201987.0787.2484.7984.9484.368,855,900
31 Oct 201986.1086.9985.5186.6686.0711,850,600
30 Oct 201985.0086.4984.3286.2285.639,567,600
29 Oct 201984.0585.7782.7085.1084.5216,575,100
28 Oct 201982.7383.4780.3482.2081.6414,845,100
25 Oct 201982.2782.8582.0382.2681.707,508,000
24 Oct 201983.1183.6482.0482.5882.024,993,100
23 Oct 201981.2982.8781.1682.8782.318,122,100
22 Oct 201982.0082.6880.2581.3080.7517,775,800
21 Oct 201984.9785.0684.0884.5283.945,107,000
18 Oct 201983.7184.9183.6684.6884.107,522,000
17 Oct 201984.4284.6583.7483.8083.236,849,700
16 Oct 201985.0685.0984.4284.4583.875,425,700
15 Oct 201984.9085.1084.5985.0484.464,966,700
14 Oct 201984.3785.1184.2984.6984.115,260,700
11 Oct 201984.3085.4484.2684.3483.775,944,300
10 Oct 201984.1484.8583.5983.7683.198,187,300
09 Oct 201984.1784.4983.5384.1883.614,447,400
08 Oct 201983.7984.4183.0883.2982.726,122,800
*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