U.S. Markets closed

Merck & Co., Inc. (MRK)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
65.04+0.11 (+0.17%)
At close: 4:00PM EDT

65.04 0.00 (0.00%)
After hours: 5:59PM EDT

People also watch
PFEJNJBMYLLYPG
DateOpenHighLowCloseAdj Close*Volume
May 25, 201764.9665.1264.6665.0465.047,075,600
May 24, 201764.7765.2064.5464.9364.936,955,400
May 23, 201764.0064.5964.0064.5564.555,734,600
May 22, 201763.7064.4463.5764.0464.046,226,500
May 19, 201764.0464.0463.5063.7863.789,293,700
May 18, 201762.9164.5062.9163.8963.8911,954,500
May 17, 201763.7963.7962.8863.0063.007,916,900
May 16, 201763.4463.8763.1463.7963.797,870,700
May 15, 201763.4263.6063.3463.5163.518,311,400
May 12, 201764.3964.6763.2763.5763.5710,342,100
May 11, 201764.7565.2564.3164.4364.4318,515,900
May 10, 201763.1363.9563.0963.9463.949,631,800
May 09, 201764.1864.2763.1663.2963.2910,222,300
May 08, 201763.9164.5163.8364.0164.0111,149,500
May 05, 201763.5064.0963.4363.9763.979,346,600
May 04, 201763.6763.8963.2263.3863.388,610,000
May 03, 201762.5063.6762.3863.6363.6311,429,800
May 02, 201762.5163.2462.3162.7062.7013,022,500
May 01, 201762.2562.5062.1062.3862.3810,217,100
Apr 28, 201762.5862.6562.1462.3362.339,461,700
Apr 27, 201762.7862.9162.4562.5862.586,603,300
Apr 26, 201762.6362.8862.4362.7062.708,859,300
Apr 25, 201762.4962.9362.2562.3062.3010,691,800
Apr 24, 201762.5062.5262.0262.1462.148,846,300
Apr 21, 201762.3662.6361.8761.8961.8910,498,400
Apr 20, 201762.6662.7562.2562.5562.558,962,300
Apr 19, 201762.2662.6462.0062.6462.6410,349,100
Apr 18, 201762.4662.4661.9962.2762.277,394,500
Apr 17, 201762.7162.8462.3962.8062.805,334,200
Apr 13, 201762.7963.0062.5662.6162.615,932,500
Apr 12, 201762.3763.2162.2863.0563.059,509,200
Apr 11, 201762.4962.7662.1862.5862.586,544,800
Apr 10, 201763.2763.3362.5362.5562.557,247,700
Apr 07, 201763.2863.3362.9563.1363.137,721,100
Apr 06, 201763.4863.9763.1963.2463.247,552,600
Apr 05, 201763.6964.1563.5163.5763.577,713,300
Apr 04, 201763.5963.7763.3763.6763.676,345,600
Apr 03, 201763.4363.7163.2263.4763.476,643,600
Mar 31, 201763.2663.6363.2563.5463.547,614,000
Mar 30, 201763.5063.6863.3263.4563.455,322,000
Mar 29, 201763.6764.1163.4663.6463.648,135,300
Mar 28, 201763.2063.4062.8863.3463.3410,185,000
Mar 27, 201762.9263.4162.8163.1963.198,015,900
Mar 24, 201763.1663.5362.8663.1863.189,136,500
Mar 23, 201763.3663.8263.1963.2863.289,461,000
Mar 22, 201763.9864.1163.2563.5063.509,549,000
Mar 21, 201764.3264.6163.6263.9163.9110,550,700
Mar 20, 201764.1464.3064.0064.1164.1112,971,200
Mar 17, 201764.2564.7063.8963.9063.9014,449,200
Mar 16, 201764.5764.7963.9964.1864.189,613,200
Mar 15, 201764.4064.9764.2264.7064.709,025,000
Mar 14, 201764.1364.5164.0564.2064.207,892,900
Mar 13, 201765.2465.2964.0164.1564.1514,198,600
Mar 13, 20170.47 Dividend
Mar 10, 201766.0766.2065.5065.6065.608,823,900
Mar 09, 201765.9766.0365.5265.8965.897,735,000
Mar 08, 201765.9666.1265.2765.8065.808,417,600
Mar 07, 201765.4366.3165.1965.9665.968,328,700
Mar 06, 201766.0866.7865.9066.4766.478,687,500
Mar 03, 201766.0866.6265.8166.5866.588,316,900
Mar 02, 201766.3866.5866.0066.0866.088,647,700
Mar 01, 201766.0766.8065.8966.2166.2110,680,700
Feb 28, 201765.8166.1565.6565.8765.877,740,500
Feb 27, 201765.7865.9465.5665.8565.857,133,800
Feb 24, 201765.6566.1665.6366.1666.168,444,300
Feb 23, 201765.5266.1165.3565.8565.856,855,600
Feb 22, 201765.5065.7565.0965.2965.298,679,600
Feb 21, 201764.9065.7864.9065.4865.487,386,100
Feb 17, 201765.2065.5664.8665.3965.399,048,300
Feb 16, 201765.1465.4164.4665.2665.2612,346,300
Feb 15, 201764.9065.8764.8565.1665.1617,807,300
Feb 14, 201764.6465.7264.4365.6665.6610,142,700
Feb 13, 201764.2564.8364.2264.7764.777,151,100
Feb 10, 201764.3264.5763.9664.1564.158,531,400
Feb 09, 201764.3264.8264.3064.3964.397,052,900
Feb 08, 201763.9064.4863.8364.3264.325,906,800
Feb 07, 201764.7664.9364.0564.2064.208,435,300
Feb 06, 201763.9264.9563.9064.9464.949,158,800
Feb 03, 201763.8664.3363.2764.2964.2911,650,500
Feb 02, 201762.6464.2162.5364.1864.1818,990,200
Feb 01, 201762.0662.2761.5662.1062.1011,018,800
Jan 31, 201761.0662.2460.9261.9961.999,821,100
Jan 30, 201761.5261.7160.9361.4361.437,853,600
Jan 27, 201761.3861.9961.3061.7561.756,653,200
Jan 26, 201761.0261.3660.5461.2061.2012,707,500
Jan 25, 201761.3261.3860.7661.0861.0814,557,000
Jan 24, 201761.5961.6960.7361.2161.2110,487,500
Jan 23, 201761.8162.4061.6361.8161.8110,201,700
Jan 20, 201762.4062.9262.1562.5362.5325,240,300
Jan 19, 201761.0561.0860.0760.3360.3311,397,900
Jan 18, 201761.3861.7861.0861.1761.178,131,700
Jan 17, 201761.9262.0761.2061.4861.4810,592,700
Jan 13, 201762.3362.6862.1062.3462.349,969,100
Jan 12, 201762.5363.2462.1262.2162.2124,885,400
Jan 11, 201762.3463.1660.7561.6361.6332,711,700
Jan 10, 201761.2061.2459.8959.9259.9215,302,200
Jan 09, 201760.3061.4860.0861.1061.109,698,400
Jan 06, 201760.0960.4659.5360.2760.2710,238,600
Jan 05, 201760.2260.5860.0060.1160.1110,096,800
Jan 04, 201760.5060.7960.0460.1360.139,411,900
*Close price adjusted for dividends and splits.
Loading more data...