Merck & Co Inc (MRK)
78.25
-2.06 -2.57%
NYSE
Apr 7, 16:59
Delayed 2m
USD
Merck Price:
78.25 for April 7, 2020View 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 |
|---|---|---|---|---|---|
| April 6, 2020 | 78.33 | 80.85 | 77.90 | 80.31 | 13.65M |
| April 3, 2020 | 76.28 | 77.44 | 75.32 | 76.25 | 9.579M |
| April 2, 2020 | 75.98 | 77.12 | 74.03 | 76.87 | 12.26M |
| April 1, 2020 | 74.66 | 75.47 | 72.99 | 73.80 | 11.13M |
| March 31, 2020 | 76.25 | 77.60 | 75.52 | 76.94 | 14.39M |
| March 30, 2020 | 73.62 | 77.59 | 72.88 | 76.95 | 15.08M |
| March 27, 2020 | 71.80 | 73.43 | 71.25 | 71.73 | 11.90M |
| March 26, 2020 | 68.14 | 74.18 | 68.10 | 73.53 | 17.23M |
| March 25, 2020 | 68.41 | 70.38 | 66.75 | 68.22 | 17.47M |
| March 24, 2020 | 68.99 | 69.75 | 67.19 | 69.05 | 18.99M |
| March 23, 2020 | 70.27 | 71.61 | 65.25 | 66.40 | 17.53M |
| March 20, 2020 | 69.55 | 72.50 | 68.50 | 71.36 | 22.02M |
| March 19, 2020 | 71.35 | 72.86 | 68.91 | 70.73 | 18.39M |
| March 18, 2020 | 71.45 | 74.66 | 68.83 | 71.63 | 17.71M |
| March 17, 2020 | 71.65 | 76.07 | 71.38 | 74.48 | 23.61M |
| March 16, 2020 | 70.77 | 76.09 | 67.12 | 69.92 | 19.86M |
| March 13, 2020 | 76.22 | 77.23 | 72.26 | 76.75 | 24.67M |
| March 12, 2020 | 74.40 | 78.06 | 73.26 | 74.45 | 21.63M |
| March 11, 2020 | 79.83 | 80.16 | 78.03 | 79.25 | 13.62M |
| March 10, 2020 | 80.48 | 82.18 | 77.50 | 82.02 | 16.72M |
| March 9, 2020 | 78.00 | 80.72 | 76.99 | 78.96 | 18.08M |
| March 6, 2020 | 79.97 | 82.62 | 79.43 | 82.20 | 13.56M |
| March 5, 2020 | 81.53 | 82.77 | 80.94 | 81.58 | 14.33M |
| March 4, 2020 | 81.50 | 83.07 | 79.88 | 82.97 | 19.30M |
| March 3, 2020 | 81.40 | 82.40 | 77.91 | 79.13 | 16.60M |
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.
Advertisement
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Benchmarks
| Benchmarks | |
|---|---|
| Amgen Inc | 208.47 |
| Gilead Sciences Inc | 74.85 |
| Johnson & Johnson | 137.00 |
Price Range, Past 5 Years
| Minimum | 48.42 | Sep 28 2015 |
| Maximum | 92.04 | Jan 02 2020 |
| Average | 65.74 |
News
US Stocks Gain Ground as Lawmakers Work Toward More Funding for Small Businesses
MT Newswires 04/07 12:24 ET
MT Newswires 04/07 12:24 ET
Merck Receives Priority Review For Supplemental Application on Keytruda As Tumor Treatment
MT Newswires 04/07 07:19 ET
MT Newswires 04/07 07:19 ET
Advertisement
