Merck & Co Inc (MRK) Historical Prices & Data

Merck & Co Inc
MRK
(NYSE)
N/A
131.00
-0.19 (-0.14%)
in:usd•As of: May 20, 2024 15:59 UTC -4
After Market:130.94-0.06 (-0.05%)
Open
130.81
High
131.70
Low
130.65

Merck & Co Inc Historical Rates

Frequency

Daily

From Apr 20, 2024 to May 20, 2024

Date	High	Low	Open	Close	% Change
May 20, 2024	131.74	130.65	130.81	130.99	0.14%
May 17, 2024	131.32	129.81	130.69	131.19	0.38%
May 16, 2024	131.78	130.79	131.37	130.88	-0.37%
May 15, 2024	131.97	128.72	128.88	131.73	2.21%
May 14, 2024	129.20	128.03	129.20	128.66	-0.42%
May 13, 2024	129.71	128.02	129.51	129.29	-0.17%
May 10, 2024	130.88	129.95	130.82	130.06	-0.58%
May 9, 2024	130.50	128.94	128.94	130.23	1.00%
May 8, 2024	131.51	129.33	130.58	129.55	-0.79%
May 7, 2024	130.43	127.07	127.10	130.38	2.58%
May 6, 2024	127.73	126.76	127.18	127.57	0.31%
May 3, 2024	128.48	127.18	128.01	127.51	-0.39%
May 2, 2024	129.69	127.98	129.06	128.26	-0.62%
May 1, 2024	129.93	127.80	128.61	128.80	0.15%
Apr 30, 2024	130.92	128.98	130.92	129.22	-1.30%
Apr 29, 2024	132.20	129.33	131.72	130.12	-1.21%
Apr 26, 2024	131.91	130.13	130.13	131.20	0.82%
Apr 25, 2024	132.80	128.76	129.69	130.72	0.79%
Apr 24, 2024	127.59	125.35	126.81	127.00	0.15%
Apr 23, 2024	128.10	126.74	128.10	126.88	-0.95%
Apr 22, 2024	128.08	126.22	126.71	126.94	0.18%

Highest:132.80

Lowest:125.35

Average:129.39

Difference:4.28

% Change:3.38%

Data Vendor: Xignite Logo

Stocks