MRK - Merck & Co., Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201859.9059.9259.0159.0759.073,273,824
Apr 24, 201860.4161.0059.7760.0960.0912,968,000
Apr 23, 201860.0560.6259.4360.2560.2519,816,400
Apr 20, 201858.8659.2758.6658.8358.839,646,900
Apr 19, 201858.9259.3258.4258.6458.6410,535,500
Apr 18, 201859.4159.6258.5958.9258.9211,240,200
Apr 17, 201859.8459.9658.9659.2759.2715,334,400
Apr 16, 201857.7759.2557.1758.6558.6522,545,800
Apr 13, 201857.0857.3356.6457.1757.1710,053,700
Apr 12, 201856.6057.1956.1456.7456.7411,938,900
Apr 11, 201856.0656.5455.8956.2056.209,013,200
Apr 10, 201856.6856.7956.0456.4956.4912,864,400
Apr 09, 201855.0057.4254.5656.1656.1623,237,000
Apr 06, 201854.2854.5852.9053.3653.3612,500,800
Apr 05, 201855.0655.3854.4454.5354.5312,475,800
Apr 04, 201853.4754.6953.4054.5454.548,902,700
Apr 03, 201853.3454.1552.8354.0954.099,244,600
Apr 02, 201854.4054.6552.9653.2753.2713,398,000
Mar 29, 201855.3655.4154.4754.4754.479,750,500
Mar 28, 201854.0555.3454.0255.0955.0912,693,500
Mar 27, 201853.9954.5653.4753.7553.7516,179,900
Mar 26, 201854.0554.1652.9754.0454.049,970,200
Mar 23, 201854.3254.7153.3453.4153.4111,840,300
Mar 22, 201854.2454.9854.0354.1254.1212,774,800
Mar 21, 201854.7655.2854.4254.6954.6910,009,300
Mar 20, 201854.7554.9454.3654.6454.647,780,000
Mar 19, 201855.6655.6854.2454.6354.6311,824,200
Mar 16, 201855.1955.8555.0855.6755.6721,002,500
Mar 15, 201854.9555.7354.8955.2555.2510,076,600
Mar 14, 201855.2755.4354.3154.8054.8011,156,700
Mar 14, 20180.48 Dividend
Mar 13, 201855.7455.7555.0055.3754.8911,710,000
Mar 12, 201855.7356.1355.2455.3654.8810,752,900
Mar 09, 201855.0355.1954.7055.1454.668,816,800
Mar 08, 201854.5254.8254.3654.7654.297,352,100
Mar 07, 201853.8454.5853.7554.4754.0012,230,500
Mar 06, 201854.4954.7153.8254.3053.839,271,900
Mar 05, 201854.2454.7154.0854.4053.9313,114,100
Mar 02, 201853.4854.4353.1254.3653.898,927,200
Mar 01, 201854.2654.8153.4253.7053.2313,023,400
Feb 28, 201855.0655.1754.2154.2253.7511,266,800
Feb 27, 201855.9155.9654.7054.7254.259,288,600
Feb 26, 201855.0056.1955.0056.0655.5712,142,200
Feb 23, 201854.8255.0054.5754.8754.399,064,100
Feb 22, 201854.6055.0754.4254.5754.1010,815,800
Feb 21, 201855.0355.4454.5554.5554.0810,729,900
Feb 20, 201856.1256.1454.9554.9854.5013,467,000
Feb 16, 201855.9756.9955.9256.2955.8011,731,300
Feb 15, 201855.4355.9954.8355.9955.5010,099,900
Feb 14, 201854.3155.1054.2254.9054.4211,446,700
Feb 13, 201855.2355.3754.7754.9054.4217,039,400
Feb 12, 201855.3555.8954.9655.4354.9512,652,200
Feb 09, 201855.1555.4153.3654.8754.3918,580,500
Feb 08, 201856.0456.4654.7154.7354.2620,870,000
Feb 07, 201855.1756.7155.0955.8855.4013,692,500
Feb 06, 201855.1456.7754.3355.4654.9831,006,200
Feb 05, 201858.2758.9555.8256.4055.9119,605,700
Feb 02, 201859.4159.9758.2858.5658.0512,264,100
Feb 01, 201859.1760.3459.0759.8659.3413,368,000
Jan 31, 201860.7760.8058.9059.2558.7414,869,000
Jan 30, 201860.7961.2560.4460.6560.1213,040,700
Jan 29, 201861.9562.1461.5661.6361.108,776,900
Jan 26, 201861.4962.0861.3462.0461.5010,553,700
Jan 25, 201861.3061.3860.9561.3060.779,402,300
Jan 24, 201862.0162.1160.9661.1860.6513,482,100
Jan 23, 201861.0362.1360.8761.7061.1711,181,500
Jan 22, 201860.9561.4460.7261.2560.7212,247,500
Jan 19, 201861.4861.4860.6461.2860.7512,161,900
Jan 18, 201862.0062.1260.6361.1360.6019,905,800
Jan 17, 201862.2962.5961.8962.0361.4921,889,900
Jan 16, 201861.7563.7861.2562.0761.5348,091,300
Jan 12, 201857.9558.8157.8958.6658.1512,343,100
Jan 11, 201857.3057.6157.1657.6057.107,106,300
Jan 10, 201856.5557.3756.4657.3056.809,062,400
Jan 09, 201856.8157.1056.5756.8056.3110,631,700
Jan 08, 201857.2157.2556.5056.6656.1711,109,300
Jan 05, 201857.3957.3956.5956.9956.509,499,100
Jan 04, 201856.4457.4256.3857.0556.5615,030,200
Jan 03, 201856.2356.2655.9656.1455.6510,582,500
Jan 02, 201856.5956.7556.0556.2255.7310,073,000
Dec 29, 201756.8356.9956.2756.2755.788,436,600
Dec 28, 201756.3456.8056.3056.6056.115,783,500
Dec 27, 201756.3956.6356.2656.3455.855,660,300
Dec 26, 201756.4956.6056.2756.3455.854,405,300
Dec 22, 201756.6056.8356.1356.3655.8711,346,000
Dec 21, 201756.0856.8056.0856.6056.119,961,800
Dec 20, 201756.2856.4955.9856.1155.6213,135,900
Dec 19, 201756.2256.6256.0156.2355.749,467,100
Dec 18, 201756.3856.6956.2056.2255.7311,595,000
Dec 15, 201756.2356.3755.7556.2455.7522,580,700
Dec 14, 201756.4056.7455.9656.0155.5210,137,300
Dec 14, 20170.48 Dividend
Dec 13, 201756.9457.3756.6556.9155.9413,342,500
Dec 12, 201756.8757.1756.6357.0756.1013,792,700
Dec 11, 201756.3456.6455.5656.3455.389,770,200
Dec 08, 201755.3155.5754.6655.5754.6210,423,400
Dec 07, 201754.8555.8454.6854.7753.8416,460,500
Dec 06, 201754.4455.9354.1954.3553.4220,245,900
Dec 05, 201756.1556.5155.7255.7754.8211,837,200
Dec 04, 201755.9356.7155.8756.2255.2613,440,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...