U.S. Markets closed

Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
61.84-0.86 (-1.37%)
At close: 4:00PM EDT

61.81 -0.03 (-0.05%)
After hours: 6:53PM EDT

People also watch
PFEJNJBMYLLYPG
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201762.7563.0261.8161.8461.848,909,800
Aug 16, 201762.4362.9362.3362.7062.706,061,200
Aug 15, 201762.7363.0362.4962.5062.506,316,000
Aug 14, 201762.9163.0062.5962.6762.675,467,100
Aug 11, 201762.4262.9662.2662.3862.386,051,000
Aug 10, 201762.3762.5862.1762.1862.187,765,100
Aug 09, 201762.4562.7262.2262.4962.496,552,300
Aug 08, 201762.5462.7262.2062.3262.327,680,100
Aug 07, 201762.9563.0962.6662.8462.846,696,800
Aug 04, 201763.6363.6962.9463.1063.105,341,000
Aug 03, 201763.2163.7363.1863.5263.527,018,800
Aug 02, 201763.9563.9663.1763.4463.447,034,900
Aug 01, 201764.0464.2763.7763.9263.926,490,900
Jul 31, 201764.2564.3163.5163.8863.8811,714,900
Jul 28, 201763.8164.3663.2264.1164.1113,342,100
Jul 27, 201763.6764.5562.8063.6963.6921,846,300
Jul 26, 201762.3162.3461.7261.8061.809,366,700
Jul 25, 201762.8563.0062.2562.3662.365,955,900
Jul 24, 201762.5462.9062.5062.5762.577,783,700
Jul 21, 201762.7963.0062.5862.6362.636,906,400
Jul 20, 201762.9163.2462.8662.9462.946,655,100
Jul 19, 201762.5062.8362.4462.6262.625,699,100
Jul 18, 201762.5062.6362.2762.4162.416,114,900
Jul 17, 201763.1563.3162.5362.6162.617,387,300
Jul 14, 201762.9363.4062.8663.0663.066,020,900
Jul 13, 201762.7962.9962.2862.8962.896,799,200
Jul 12, 201762.6663.1362.6662.7862.788,216,000
Jul 11, 201762.8262.9862.2462.3462.346,877,500
Jul 10, 201763.3963.4062.6162.8362.836,713,800
Jul 07, 201763.2163.3462.8163.1663.167,243,400
Jul 06, 201763.7763.9162.9963.1063.1011,342,700
Jul 05, 201764.4764.8063.9264.1664.166,507,800
Jul 03, 201763.8564.6363.8564.2764.274,671,400
Jun 30, 201764.4964.7364.0064.0964.098,170,000
Jun 29, 201765.0165.0864.0964.3464.348,350,300
Jun 28, 201765.7665.9065.1465.1665.166,733,300
Jun 27, 201766.2766.2765.5465.5465.548,121,600
Jun 26, 201766.1566.4065.8365.9265.927,576,400
Jun 23, 201766.0466.3965.8466.1666.1614,093,500
Jun 22, 201765.5166.3765.3866.0266.0213,441,900
Jun 21, 201764.5665.6064.5665.4665.4611,145,000
Jun 20, 201763.6864.9663.5864.5364.5310,263,000
Jun 19, 201763.0963.8163.0263.6863.688,426,900
Jun 16, 201763.2663.7162.6962.9762.9714,902,000
Jun 15, 201763.3063.4462.8863.1963.197,866,800
Jun 14, 201763.0263.6463.0263.3763.3710,338,600
Jun 13, 201763.7363.8463.0363.2763.2712,053,000
Jun 13, 20170.47 Dividend
Jun 12, 201764.3964.6864.2064.3963.929,400,300
Jun 09, 201763.2064.4463.1464.3963.9210,750,400
Jun 08, 201764.0664.2562.8363.2062.7418,522,000
Jun 07, 201764.6064.6564.0064.0663.597,606,600
Jun 06, 201765.0065.0464.4664.6764.207,841,800
Jun 05, 201765.3565.3964.7065.0764.605,968,500
Jun 02, 201765.4665.5865.1865.4764.996,298,600
Jun 01, 201765.0965.2664.8665.2664.787,560,500
May 31, 201765.0865.4965.0365.1164.637,788,300
May 30, 201764.7265.1464.5364.8864.414,885,600
May 26, 201765.0065.2164.8264.9264.453,663,300
May 25, 201764.9665.1264.6665.0464.577,095,900
May 24, 201764.7765.2064.5464.9364.466,955,400
May 23, 201764.0064.5964.0064.5564.085,734,600
May 22, 201763.7064.4463.5764.0463.576,226,500
May 19, 201764.0464.0463.5063.7863.319,293,700
May 18, 201762.9164.5062.9163.8963.4211,954,500
May 17, 201763.7963.7962.8863.0062.547,916,900
May 16, 201763.4463.8763.1463.7963.327,870,700
May 15, 201763.4263.6063.3463.5163.058,311,400
May 12, 201764.3964.6763.2763.5763.1110,342,100
May 11, 201764.7565.2564.3164.4363.9618,515,900
May 10, 201763.1363.9563.0963.9463.479,631,800
May 09, 201764.1864.2763.1663.2962.8310,222,300
May 08, 201763.9164.5163.8364.0163.5411,149,500
May 05, 201763.5064.0963.4363.9763.509,346,600
May 04, 201763.6763.8963.2263.3862.928,610,000
May 03, 201762.5063.6762.3863.6363.1711,429,800
May 02, 201762.5163.2462.3162.7062.2413,022,500
May 01, 201762.2562.5062.1062.3861.9210,217,100
Apr 28, 201762.5862.6562.1462.3361.889,461,700
Apr 27, 201762.7862.9162.4562.5862.126,603,300
Apr 26, 201762.6362.8862.4362.7062.248,859,300
Apr 25, 201762.4962.9362.2562.3061.8510,691,800
Apr 24, 201762.5062.5262.0262.1461.698,846,300
Apr 21, 201762.3662.6361.8761.8961.4410,498,400
Apr 20, 201762.6662.7562.2562.5562.098,962,300
Apr 19, 201762.2662.6462.0062.6462.1810,349,100
Apr 18, 201762.4662.4661.9962.2761.827,394,500
Apr 17, 201762.7162.8462.3962.8062.345,334,200
Apr 13, 201762.7963.0062.5662.6162.155,932,500
Apr 12, 201762.3763.2162.2863.0562.599,509,200
Apr 11, 201762.4962.7662.1862.5862.126,544,800
Apr 10, 201763.2763.3362.5362.5562.097,247,700
Apr 07, 201763.2863.3362.9563.1362.677,721,100
Apr 06, 201763.4863.9763.1963.2462.787,552,600
Apr 05, 201763.6964.1563.5163.5763.117,713,300
Apr 04, 201763.5963.7763.3763.6763.216,345,600
Apr 03, 201763.4363.7163.2263.4763.016,643,600
Mar 31, 201763.2663.6363.2563.5463.087,614,000
Mar 30, 201763.5063.6863.3263.4562.995,322,000
Mar 29, 201763.6764.1163.4663.6463.188,135,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...