How to protect yourself from scams this Christmas

With Christmas shopping in full swing, criminals will ramp up their efforts to cash in on shoppers looking for deals

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

101.13

+0.95

(+0.95%)

At close: 03:59PM EST

101.13

-0.00

(-0.00%)

After hours:

04:06PM EST

Time period:

29 Nov 2022 - 29 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2023	100.28	101.17	99.80	101.13	101.13	7,202,809
28 Nov 2023	101.31	101.35	100.01	100.18	100.18	8,738,500
27 Nov 2023	101.91	102.15	100.70	101.43	101.43	7,356,500
24 Nov 2023	102.26	102.51	101.44	101.87	101.87	3,168,000
22 Nov 2023	102.20	102.68	101.11	101.68	101.68	5,724,000
21 Nov 2023	103.00	103.63	101.85	102.21	102.21	7,403,500
20 Nov 2023	100.97	102.93	100.89	102.68	102.68	7,449,900
17 Nov 2023	102.00	102.42	100.96	101.75	101.75	6,767,000
16 Nov 2023	101.83	102.06	101.03	101.99	101.99	7,889,700
15 Nov 2023	101.88	102.17	100.72	101.35	101.35	7,392,600
14 Nov 2023	102.66	103.22	101.90	102.17	102.17	6,944,400
13 Nov 2023	101.09	102.55	100.58	102.47	102.47	5,878,200
10 Nov 2023	102.84	103.36	100.60	101.39	101.39	7,627,100
09 Nov 2023	104.71	104.71	102.15	102.38	102.38	7,377,000
08 Nov 2023	103.98	105.17	103.84	104.40	104.40	8,152,100
07 Nov 2023	104.35	104.72	103.73	104.00	104.00	6,616,400
06 Nov 2023	104.08	104.37	103.14	104.34	104.34	5,951,200
03 Nov 2023	103.37	104.25	102.78	103.38	103.38	6,005,900
02 Nov 2023	102.74	103.06	101.65	102.85	102.85	5,379,100
01 Nov 2023	103.55	104.23	102.73	102.85	102.85	5,838,100
31 Oct 2023	102.77	103.55	101.40	102.70	102.70	7,522,600
30 Oct 2023	103.28	104.50	102.61	102.68	102.68	6,915,500
27 Oct 2023	105.32	105.57	102.22	102.82	102.82	8,933,800
26 Oct 2023	103.10	107.23	102.99	105.55	105.55	11,335,700
25 Oct 2023	103.35	104.61	102.95	103.63	103.63	7,849,200
24 Oct 2023	103.32	104.06	102.68	103.03	103.03	6,347,900
23 Oct 2023	102.83	104.15	102.67	103.35	103.35	8,493,000
20 Oct 2023	99.99	103.36	99.99	102.67	102.67	12,466,800
19 Oct 2023	101.66	101.73	99.14	100.43	100.43	7,647,600
18 Oct 2023	104.11	104.46	101.91	101.99	101.99	7,136,400
17 Oct 2023	104.00	104.49	103.15	104.17	104.17	5,827,200
16 Oct 2023	104.20	105.37	104.06	104.14	104.14	6,473,500
13 Oct 2023	103.61	104.52	102.78	104.01	104.01	5,787,500
12 Oct 2023	103.52	103.95	102.93	103.59	103.59	5,124,000
11 Oct 2023	104.00	104.21	102.85	103.46	103.46	5,375,100
10 Oct 2023	104.32	104.46	103.16	103.61	103.61	7,177,200
09 Oct 2023	103.50	105.19	103.31	104.50	104.50	5,061,100
06 Oct 2023	103.73	104.43	102.92	103.88	103.88	6,854,900
05 Oct 2023	102.36	103.71	102.34	103.60	103.60	6,449,100
04 Oct 2023	101.58	102.43	101.33	102.17	102.17	6,720,500
03 Oct 2023	102.24	102.44	100.92	101.77	101.77	5,924,000
02 Oct 2023	102.83	102.83	101.35	102.55	102.55	7,079,700
29 Sept 2023	104.36	104.68	102.71	102.95	102.95	7,232,700
28 Sept 2023	104.57	104.97	103.78	104.30	104.30	4,758,800
27 Sept 2023	105.45	105.52	103.30	103.94	103.94	5,635,500
26 Sept 2023	105.12	106.55	105.11	105.39	105.39	5,400,500
25 Sept 2023	106.05	106.19	105.11	105.84	105.84	6,052,200
22 Sept 2023	107.22	107.22	105.96	106.34	106.34	5,027,200
21 Sept 2023	107.27	107.88	106.42	106.73	106.73	5,856,600
20 Sept 2023	108.21	108.40	107.25	107.31	107.31	4,593,600
19 Sept 2023	107.65	108.18	106.91	107.36	107.36	5,818,300
18 Sept 2023	107.77	107.94	106.85	107.82	107.82	3,911,300
15 Sept 2023	108.12	108.93	107.26	107.52	107.52	9,639,000
14 Sept 2023	107.69	108.51	106.96	108.24	108.24	6,872,400
14 Sept 2023	0.73 Dividend
13 Sept 2023	108.98	109.67	107.67	107.81	107.08	6,761,500
12 Sept 2023	108.42	109.48	107.55	109.02	108.28	4,605,400
11 Sept 2023	109.33	109.44	108.34	108.60	107.86	5,069,300
08 Sept 2023	107.54	109.14	107.54	109.05	108.31	6,807,500
07 Sept 2023	106.91	108.69	106.86	107.94	107.21	8,532,600
06 Sept 2023	106.76	107.00	104.92	106.49	105.77	7,926,100
05 Sept 2023	109.46	109.72	107.49	107.51	106.78	6,379,900
01 Sept 2023	109.65	110.37	109.25	109.84	109.10	4,941,300
31 Aug 2023	110.12	110.54	108.89	108.98	108.24	9,212,000
30 Aug 2023	110.30	110.80	109.72	110.21	109.46	4,785,000
29 Aug 2023	109.28	110.52	108.93	109.99	109.25	5,673,100
28 Aug 2023	110.23	110.61	108.65	108.93	108.19	4,335,600
25 Aug 2023	109.94	110.33	108.98	110.21	109.46	4,839,100
24 Aug 2023	110.95	112.02	109.09	109.45	108.71	6,487,700
23 Aug 2023	109.99	111.89	109.82	111.30	110.55	10,588,200
22 Aug 2023	109.60	109.60	107.20	107.23	106.50	6,026,000
21 Aug 2023	109.09	110.00	108.95	109.64	108.90	6,012,500
18 Aug 2023	108.97	109.50	108.21	109.20	108.46	6,710,400
17 Aug 2023	108.66	110.28	108.32	108.92	108.18	6,457,800
16 Aug 2023	108.50	109.47	108.28	108.73	107.99	5,332,900
15 Aug 2023	108.89	109.42	108.42	108.66	107.92	5,118,700
14 Aug 2023	107.92	109.43	107.31	108.91	108.17	8,427,200
11 Aug 2023	105.95	107.71	105.59	107.44	106.71	5,904,300
10 Aug 2023	106.21	107.04	105.42	105.57	104.86	6,525,700
09 Aug 2023	106.27	106.79	105.79	106.10	105.38	6,479,500
08 Aug 2023	105.69	107.19	105.69	106.41	105.69	10,152,200
07 Aug 2023	105.29	106.28	104.42	106.09	105.37	8,259,100
04 Aug 2023	105.64	106.42	104.51	105.00	104.29	6,700,700
03 Aug 2023	105.08	105.78	104.87	105.73	105.01	6,039,300
02 Aug 2023	106.03	108.14	104.88	105.70	104.98	10,873,500
01 Aug 2023	109.60	109.60	105.14	105.28	104.57	10,009,200
31 Jul 2023	106.55	106.77	105.67	106.65	105.93	7,397,500
28 Jul 2023	105.43	106.65	105.24	106.34	105.62	6,903,800
27 Jul 2023	107.24	107.62	105.17	105.27	104.56	9,813,100
26 Jul 2023	106.80	108.01	106.06	107.14	106.41	7,042,700
25 Jul 2023	107.64	108.72	107.32	107.53	106.80	6,498,700
24 Jul 2023	109.99	110.34	108.50	108.79	108.05	6,045,500
21 Jul 2023	108.73	110.62	108.38	110.39	109.64	8,193,500
20 Jul 2023	106.55	108.95	106.06	108.46	107.73	8,073,000
19 Jul 2023	106.16	107.38	105.91	105.95	105.23	6,608,600
18 Jul 2023	105.88	107.03	105.35	105.95	105.23	7,499,100
17 Jul 2023	107.04	107.44	105.29	105.57	104.86	7,376,400
14 Jul 2023	106.26	107.68	106.26	107.34	106.61	7,209,300
13 Jul 2023	107.33	107.91	106.26	106.32	105.60	9,764,400
12 Jul 2023	108.37	109.05	107.19	107.47	106.74	8,376,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22533,321.22-87.17(-0.26%)

HANG SENG16,993.44-360.70(-2.08%)

CRUDE OIL77.74+1.33(+1.74%)

GOLD FUTURES2,065.80+5.60(+0.27%)

DOW35,430.42+13.44(+0.04%)

Bitcoin GBP29,708.21-374.03(-1.24%)

How to protect yourself from scams this Christmas

Merck & Co., Inc. (MRK)

NIKKEI 225
33,321.22
-87.17(-0.26%)

HANG SENG
16,993.44
-360.70(-2.08%)

CRUDE OIL
77.74
+1.33(+1.74%)

GOLD FUTURES
2,065.80
+5.60(+0.27%)

DOW
35,430.42
+13.44(+0.04%)

Bitcoin GBP
29,708.21
-374.03(-1.24%)