Merck & Co Inc (MRK)
84.80
+0.68 +0.81%
NYSE
Nov 13, 16:59
Delayed 2m
USD
Merck Price:
84.80 for Nov. 13, 2019View 4,000+ financial data types
Browse...
View Full Chart
Price Chart
Export Data
Save Image
Print Image
For advanced charting, view our full-featured
Fundamental Chart
Historical Price Data
View and export this data going back to 1972.
Start your Free Trial
Export Data
Date Range:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov. 12, 2019 | 83.58 | 84.82 | 83.58 | 84.12 | 8.065M |
| Nov. 11, 2019 | 83.16 | 83.64 | 82.96 | 83.28 | 3.555M |
| Nov. 8, 2019 | 82.91 | 83.71 | 82.71 | 83.59 | 6.350M |
| Nov. 7, 2019 | 83.23 | 83.99 | 82.67 | 82.88 | 8.828M |
| Nov. 6, 2019 | 83.56 | 83.96 | 83.13 | 83.25 | 9.290M |
| Nov. 5, 2019 | 83.67 | 83.75 | 82.73 | 82.92 | 9.483M |
| Nov. 4, 2019 | 85.59 | 85.70 | 83.88 | 83.90 | 8.537M |
| Nov. 1, 2019 | 87.07 | 87.24 | 84.79 | 84.94 | 8.856M |
| Oct. 31, 2019 | 86.10 | 86.99 | 85.51 | 86.66 | 11.85M |
| Oct. 30, 2019 | 85.00 | 86.49 | 84.32 | 86.22 | 9.568M |
| Oct. 29, 2019 | 84.05 | 85.77 | 82.70 | 85.10 | 16.58M |
| Oct. 28, 2019 | 82.73 | 83.47 | 80.34 | 82.20 | 14.85M |
| Oct. 25, 2019 | 82.27 | 82.85 | 82.03 | 82.26 | 7.508M |
| Oct. 24, 2019 | 83.11 | 83.64 | 82.04 | 82.58 | 5.009M |
| Oct. 23, 2019 | 81.29 | 82.87 | 81.16 | 82.87 | 8.181M |
| Oct. 22, 2019 | 82.00 | 82.68 | 80.25 | 81.30 | 18.22M |
| Oct. 21, 2019 | 84.97 | 85.06 | 84.08 | 84.52 | 5.127M |
| Oct. 18, 2019 | 83.71 | 84.91 | 83.66 | 84.68 | 7.522M |
| Oct. 17, 2019 | 84.42 | 84.65 | 83.74 | 83.80 | 6.883M |
| Oct. 16, 2019 | 85.06 | 85.09 | 84.42 | 84.45 | 5.462M |
| Oct. 15, 2019 | 84.90 | 85.10 | 84.59 | 85.04 | 4.979M |
| Oct. 14, 2019 | 84.37 | 85.11 | 84.28 | 84.69 | 5.545M |
| Oct. 11, 2019 | 84.30 | 85.44 | 84.26 | 84.34 | 5.967M |
| Oct. 10, 2019 | 84.14 | 84.84 | 83.58 | 83.76 | 8.427M |
| Oct. 9, 2019 | 84.17 | 84.49 | 83.53 | 84.18 | 4.520M |
There is no data for the selected date range.
An error occurred. Please try again by refreshing your browser or contact us with details of your problem.
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
Advertisement
Price Benchmarks
| Benchmarks | |
|---|---|
| Abbott Laboratories | 84.01 |
| Amgen Inc | 219.65 |
| Biogen Inc | 282.00 |
Price Range, Past 5 Years
| Minimum | 48.42 | Sep 28 2015 |
| Maximum | 86.91 | Aug 21 2019 |
| Average | 63.81 |
News
Ex-Novartis exec named as Flagship's ‘matchmaker’ for Big Pharma partnerships
Yahoo 11/13 14:32 ET
Yahoo 11/13 14:32 ET
Stocks End Mixed as Investors Digest Trump Remarks on Trade Deal, Federal Reserve
MT Newswires 11/12 16:37 ET
MT Newswires 11/12 16:37 ET
Close Update: US Stocks Closed Flat to Higher Tuesday Following Trump's Comments on US-China Trade Dispute
MT Newswires 11/12 16:32 ET
MT Newswires 11/12 16:32 ET
NewLink Genetics' Ebola Vaccine Ervebo Receives Conditional Marketing Approval from European Commission
MT Newswires 11/12 15:46 ET
MT Newswires 11/12 15:46 ET
Dow's nearly 75-point climb highlighted by gains for shares of Merck, Walt Disney
Yahoo 11/12 10:28 ET
Yahoo 11/12 10:28 ET
Advertisement
