Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Merck & Co (NY: MRK )

131.20 +0.48 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 130.13 131.91 130.13 131.20 7,757,569 +0.48(+0.37%)
Apr 25, 2024 129.69 132.80 128.76 130.72 12,755,150 +3.72(+2.93%)
Apr 24, 2024 126.82 127.59 125.35 127.00 7,126,104 +0.12(+0.09%)
Apr 23, 2024 128.10 128.10 126.74 126.88 7,743,847 -0.06(-0.05%)
Apr 22, 2024 126.71 128.08 126.22 126.94 7,805,966 +1.16(+0.92%)
Apr 19, 2024 125.65 126.12 124.89 125.78 9,403,980 +0.55(+0.44%)
Apr 18, 2024 125.52 125.52 124.50 125.23 5,992,499 -0.14(-0.11%)
Apr 17, 2024 125.67 126.19 124.71 125.37 6,122,925 +0.31(+0.25%)
Apr 16, 2024 126.56 126.80 125.03 125.06 5,587,317 -1.13(-0.90%)
Apr 15, 2024 126.69 127.82 125.87 126.19 6,241,065 +0.45(+0.36%)
Apr 12, 2024 127.04 127.11 125.10 125.74 7,370,000 -0.41(-0.33%)
Apr 11, 2024 126.55 127.14 125.46 126.15 6,193,223 -0.60(-0.47%)
Apr 10, 2024 125.86 127.00 125.05 126.75 5,787,717 +0.04(+0.03%)
Apr 09, 2024 126.58 127.00 125.51 126.71 4,696,700 +0.15(+0.12%)
Apr 08, 2024 127.64 127.92 125.88 126.56 6,305,695 -1.43(-1.12%)
Apr 05, 2024 127.65 128.60 127.00 127.99 5,692,911 +0.33(+0.26%)
Apr 04, 2024 130.83 130.94 127.33 127.66 6,755,231 -2.24(-1.72%)
Apr 03, 2024 130.35 132.30 129.43 129.90 7,740,908 -0.45(-0.35%)
Apr 02, 2024 130.10 130.76 129.28 130.35 6,584,115 -0.64(-0.49%)
Apr 01, 2024 131.68 131.93 130.11 130.99 5,377,623 -0.96(-0.73%)
Mar 28, 2024 132.00 132.17 131.08 131.95 10,201,716 +0.20(+0.15%)
Mar 27, 2024 132.87 133.10 130.11 131.75 16,056,487 +6.23(+4.96%)
Mar 26, 2024 125.78 126.08 124.85 125.52 8,828,449 +0.21(+0.17%)
Mar 25, 2024 124.08 125.58 123.77 125.31 7,605,583 +1.46(+1.18%)
Mar 22, 2024 123.79 124.49 123.22 123.85 7,022,524 +0.23(+0.19%)
Mar 21, 2024 123.69 124.19 123.06 123.62 8,168,801 -0.23(-0.19%)
Mar 20, 2024 121.28 123.91 120.38 123.85 9,793,283 +1.65(+1.35%)
Mar 19, 2024 121.44 122.26 120.43 122.20 11,696,677 +0.76(+0.63%)
Mar 18, 2024 121.85 122.51 121.12 121.44 8,311,849 -0.08(-0.07%)
Mar 15, 2024 119.84 121.94 119.23 121.52 46,477,424 +1.01(+0.84%)
Mar 14, 2024 121.32 121.32 119.66 120.51 10,132,464 -0.88(-0.72%)
Mar 13, 2024 122.38 122.43 120.04 121.39 9,244,356 -0.50(-0.41%)
Mar 12, 2024 122.22 122.43 120.67 121.89 11,695,454 -0.11(-0.09%)
Mar 11, 2024 123.86 123.86 121.07 122.00 7,819,111 -0.73(-0.59%)
Mar 08, 2024 122.45 123.25 121.29 122.72 9,885,013 -0.49(-0.39%)
Mar 07, 2024 122.58 123.75 122.05 123.21 9,039,160 +0.24(+0.19%)
Mar 06, 2024 122.07 123.97 121.74 122.97 8,302,581 +0.91(+0.75%)
Mar 05, 2024 123.89 124.25 121.62 122.06 8,330,322 -1.21(-0.98%)
Mar 04, 2024 123.68 125.74 122.51 123.27 12,786,496 -2.89(-2.29%)
Mar 01, 2024 126.07 127.04 125.62 126.16 6,061,738 -0.19(-0.15%)
Feb 29, 2024 127.29 128.04 126.26 126.35 11,317,201 -1.03(-0.81%)
Feb 28, 2024 128.53 128.58 126.89 127.38 5,733,078 -0.84(-0.65%)
Feb 27, 2024 127.45 128.35 126.99 128.22 4,813,119 +0.19(+0.15%)
Feb 26, 2024 128.56 128.88 127.66 128.03 5,190,987 -0.61(-0.47%)
Feb 23, 2024 128.97 129.42 128.05 128.63 5,210,235 +0.19(+0.15%)
Feb 22, 2024 127.34 128.90 126.84 128.44 6,558,135 +1.13(+0.89%)
Feb 21, 2024 126.64 127.35 126.00 127.31 4,879,948 +0.75(+0.59%)
Feb 20, 2024 127.32 128.47 126.40 126.57 6,992,805 -0.42(-0.33%)
Feb 16, 2024 125.70 127.28 125.38 126.98 6,315,922 +1.24(+0.99%)
Feb 15, 2024 125.18 126.43 125.16 125.74 5,793,206 +0.72(+0.57%)
Feb 14, 2024 124.82 125.24 124.03 125.03 6,670,744 +0.39(+0.31%)
Feb 13, 2024 125.19 126.06 123.69 124.64 7,319,506 +0.09(+0.07%)
Feb 12, 2024 124.21 124.69 123.61 124.55 5,290,793 -0.11(-0.09%)
Feb 09, 2024 125.42 125.89 124.25 124.66 7,941,449 -1.15(-0.92%)
Feb 08, 2024 126.52 126.68 125.15 125.81 6,949,546 -0.86(-0.67%)
Feb 07, 2024 126.10 127.25 125.70 126.67 6,785,272 +0.59(+0.47%)
Feb 06, 2024 125.81 126.72 125.28 126.08 6,192,008 +0.69(+0.55%)
Feb 05, 2024 126.18 126.99 124.91 125.39 8,078,105 -0.23(-0.18%)
Feb 02, 2024 125.91 126.75 125.31 125.61 10,240,193 +0.03(+0.02%)
Feb 01, 2024 122.87 125.63 122.00 125.58 11,722,710 +5.56(+4.64%)
Jan 31, 2024 121.76 122.08 119.74 120.02 10,840,152 -0.87(-0.72%)
Jan 30, 2024 120.52 120.99 119.42 120.89 7,516,717 +0.38(+0.31%)
Jan 29, 2024 120.58 120.70 119.73 120.52 9,196,213 +0.46(+0.38%)
Jan 26, 2024 119.75 120.26 119.32 120.06 8,353,014 +0.69(+0.57%)
Jan 25, 2024 117.91 119.42 117.91 119.37 6,730,443 +1.24(+1.05%)
Jan 24, 2024 118.95 119.19 117.69 118.13 5,896,019 -0.95(-0.80%)
Jan 23, 2024 117.39 119.23 116.53 119.08 6,561,847 +0.41(+0.34%)
Jan 22, 2024 118.29 119.21 118.11 118.68 8,841,660 +0.54(+0.45%)
Jan 19, 2024 117.47 118.27 116.98 118.14 7,653,838 +0.35(+0.30%)
Jan 18, 2024 116.90 117.87 115.89 117.79 10,591,448 +0.41(+0.35%)
Jan 17, 2024 118.43 118.65 116.86 117.39 5,621,950 -0.36(-0.30%)
Jan 16, 2024 117.74 118.59 117.20 117.74 6,875,679 -0.14(-0.12%)
Jan 12, 2024 117.33 117.92 116.91 117.88 6,866,583 +0.20(+0.17%)
Jan 11, 2024 118.05 118.15 116.34 117.68 5,790,370 -0.43(-0.36%)
Jan 10, 2024 117.44 118.42 117.00 118.11 7,112,384 +0.43(+0.36%)
Jan 09, 2024 116.77 119.18 116.47 117.68 8,877,238 +1.04(+0.90%)
Jan 08, 2024 116.85 117.15 115.45 116.64 8,242,970 +0.16(+0.14%)
Jan 05, 2024 116.36 116.70 115.91 116.48 6,905,068 +0.21(+0.18%)
Jan 04, 2024 115.19 116.91 115.13 116.27 11,563,340 +2.23(+1.95%)
Jan 03, 2024 113.55 115.17 113.44 114.05 10,789,237 +1.52(+1.35%)
Jan 02, 2024 108.47 112.61 108.47 112.53 12,025,655 +4.19(+3.87%)
Dec 29, 2023 108.30 108.55 108.10 108.33 5,926,595 +0.25(+0.23%)
Dec 28, 2023 107.62 108.37 107.45 108.08 5,565,608 +0.78(+0.73%)
Dec 27, 2023 106.63 107.39 106.33 107.30 5,422,908 +0.35(+0.32%)
Dec 26, 2023 106.82 107.41 106.54 106.95 4,757,720 -0.07(-0.06%)
Dec 22, 2023 106.47 107.38 106.16 107.02 6,066,938 +1.30(+1.23%)
Dec 21, 2023 105.12 105.94 104.68 105.72 5,958,609 +1.02(+0.98%)
Dec 20, 2023 106.47 106.47 104.58 104.70 8,306,742 -1.12(-1.06%)
Dec 19, 2023 105.38 108.54 104.78 105.82 8,103,409 +0.45(+0.42%)
Dec 18, 2023 105.49 106.53 104.96 105.37 14,800,619 +0.92(+0.89%)
Dec 15, 2023 104.23 105.60 103.60 104.45 26,563,322 -0.77(-0.73%)
Dec 14, 2023 106.01 106.53 104.48 105.21 10,788,979 -0.46(-0.43%)
Dec 13, 2023 102.76 105.67 102.57 105.67 11,135,511 +2.71(+2.64%)
Dec 12, 2023 103.08 103.38 102.03 102.96 8,040,150 -0.01(-0.01%)
Dec 11, 2023 103.44 104.05 102.18 102.97 7,530,995 +0.61(+0.60%)
Dec 08, 2023 102.39 102.61 101.27 102.36 7,632,923 -0.13(-0.12%)
Dec 07, 2023 104.16 104.18 102.33 102.48 9,732,653 -1.73(-1.66%)
Dec 06, 2023 104.82 105.14 104.01 104.21 10,090,502 -0.59(-0.56%)
Dec 05, 2023 103.51 104.97 102.78 104.80 10,935,191 +1.16(+1.11%)
Dec 04, 2023 102.33 103.96 102.33 103.65 10,308,093 +1.58(+1.55%)
Dec 01, 2023 101.47 102.28 101.28 102.07 6,956,980 +0.97(+0.96%)
Nov 30, 2023 99.48 101.30 98.93 101.10 29,698,860 +1.33(+1.33%)
Nov 29, 2023 98.93 99.81 98.46 99.77 10,426,508 +0.94(+0.95%)
Nov 28, 2023 99.95 99.99 98.67 98.83 8,856,972 -1.23(-1.23%)
Nov 27, 2023 100.54 100.78 99.35 100.07 7,456,732 -0.43(-0.43%)
Nov 24, 2023 100.89 101.14 100.08 100.50 3,211,132 +0.19(+0.19%)
Nov 22, 2023 100.83 101.30 99.75 100.31 5,802,151 -0.52(-0.52%)
Nov 21, 2023 101.61 102.24 100.48 100.84 7,504,457 -0.46(-0.46%)
Nov 20, 2023 99.61 101.55 99.53 101.30 7,551,455 +0.92(+0.91%)
Nov 17, 2023 100.63 101.04 99.60 100.38 6,859,332 -0.24(-0.24%)
Nov 16, 2023 100.46 100.69 99.67 100.62 7,996,692 +0.63(+0.63%)
Nov 15, 2023 100.51 100.80 99.37 99.99 7,489,311 -0.81(-0.80%)
Nov 14, 2023 101.28 101.83 100.53 100.80 7,038,800 -0.30(-0.29%)
Nov 13, 2023 99.73 101.17 99.23 101.09 5,986,286 +1.06(+1.06%)
Nov 10, 2023 101.46 101.97 99.25 100.03 7,731,337 -0.98(-0.97%)
Nov 09, 2023 103.30 103.30 100.78 101.00 7,476,634 -1.99(-1.94%)
Nov 08, 2023 102.58 103.76 102.44 103.00 8,263,240 +0.39(+0.38%)
Nov 07, 2023 102.95 103.31 102.33 102.60 6,706,598 -0.33(-0.33%)
Nov 06, 2023 102.68 102.97 101.75 102.94 6,032,806 +0.95(+0.93%)
Nov 03, 2023 101.98 102.85 101.40 101.99 6,087,830 +0.52(+0.52%)
Nov 02, 2023 101.36 101.67 100.28 101.47 5,452,439 +0.00(+0.00%)
Nov 01, 2023 102.16 102.83 101.35 101.47 5,917,477 +0.15(+0.15%)
Oct 31, 2023 101.39 102.16 100.04 101.32 7,625,278 +0.02(+0.02%)
Oct 30, 2023 101.89 103.09 101.23 101.30 7,009,714 -0.14(-0.14%)
Oct 27, 2023 103.90 104.15 100.84 101.44 9,055,641 -2.69(-2.59%)
Oct 26, 2023 101.71 105.78 101.61 104.13 11,489,029 +1.89(+1.85%)
Oct 25, 2023 101.96 103.20 101.57 102.24 7,955,207 +0.59(+0.58%)
Oct 24, 2023 101.93 102.66 101.30 101.64 6,434,432 -0.31(-0.31%)
Oct 23, 2023 101.45 102.75 101.29 101.96 8,608,622 +0.67(+0.66%)
Oct 20, 2023 98.65 101.97 98.65 101.29 12,637,456 +2.21(+2.23%)
Oct 19, 2023 100.28 100.36 97.81 99.08 7,747,108 -1.54(-1.53%)
Oct 18, 2023 102.71 103.06 100.53 100.62 7,233,663 -2.15(-2.09%)
Oct 17, 2023 102.60 103.08 101.76 102.77 5,906,386 +0.03(+0.03%)
Oct 16, 2023 102.80 103.95 102.66 102.74 6,557,428 +0.13(+0.13%)
Oct 13, 2023 102.22 103.11 101.40 102.61 5,866,543 +0.41(+0.41%)
Oct 12, 2023 102.13 102.55 101.55 102.20 5,193,990 +0.13(+0.13%)
Oct 11, 2023 102.60 102.81 101.47 102.07 5,448,420 -0.15(-0.14%)
Oct 10, 2023 102.92 103.06 101.77 102.22 7,274,470 -0.88(-0.85%)
Oct 09, 2023 102.11 103.78 101.92 103.09 5,130,119 +0.61(+0.60%)
Oct 06, 2023 102.33 103.03 101.54 102.48 6,948,408 +0.28(+0.27%)
Oct 05, 2023 100.98 102.31 100.96 102.21 6,535,898 +1.41(+1.40%)
Oct 04, 2023 100.21 101.05 99.97 100.80 6,811,568 +0.39(+0.39%)
Oct 03, 2023 100.86 101.06 99.56 100.40 6,004,780 -0.77(-0.76%)
Oct 02, 2023 101.45 101.45 99.99 101.17 7,176,978 -0.39(-0.39%)
Sep 29, 2023 102.96 103.27 101.33 101.57 7,355,484 -1.33(-1.29%)
Sep 28, 2023 103.16 103.55 102.38 102.90 4,823,734 +0.36(+0.35%)
Sep 27, 2023 104.03 104.10 101.91 102.54 5,712,324 -1.43(-1.38%)
Sep 26, 2023 103.71 105.12 103.70 103.97 5,474,216 -0.44(-0.43%)
Sep 25, 2023 104.62 104.51 103.92 104.42 6,134,714 -0.49(-0.47%)
Sep 22, 2023 105.78 105.78 104.53 104.91 5,095,936 -0.39(-0.37%)
Sep 21, 2023 105.83 106.43 104.99 105.30 5,936,384 -0.57(-0.54%)
Sep 20, 2023 106.75 106.94 105.81 105.87 4,707,106 -0.05(-0.05%)
Sep 19, 2023 106.20 106.72 105.47 105.92 5,897,661 -0.45(-0.43%)
Sep 18, 2023 106.32 106.49 105.41 106.37 3,964,603 +0.30(+0.28%)
Sep 15, 2023 106.67 107.46 105.82 106.07 9,770,401 -0.71(-0.67%)
Sep 14, 2023 106.24 107.05 105.52 106.78 6,966,068 +1.14(+1.08%)
Sep 13, 2023 106.79 107.46 105.50 105.64 6,900,559 -1.19(-1.11%)
Sep 12, 2023 106.24 107.28 105.39 106.83 4,706,468 +0.41(+0.39%)
Sep 11, 2023 107.12 107.24 106.16 106.41 5,173,474 -0.44(-0.41%)
Sep 08, 2023 105.38 106.94 105.38 106.86 6,947,366 +1.09(+1.03%)
Sep 07, 2023 104.76 106.50 104.71 105.77 8,707,705 +1.42(+1.36%)
Sep 06, 2023 104.61 104.85 102.81 104.35 8,088,916 -1.00(-0.95%)
Sep 05, 2023 107.26 107.51 105.33 105.35 6,511,002 -2.28(-2.12%)
Sep 01, 2023 107.44 108.15 107.05 107.63 5,042,842 +0.84(+0.79%)
Aug 31, 2023 107.90 108.31 106.70 106.79 9,401,254 -1.20(-1.12%)
Aug 30, 2023 108.08 108.56 107.51 107.99 4,883,348 +0.22(+0.20%)
Aug 29, 2023 107.08 108.30 106.74 107.78 5,789,826 +1.04(+0.97%)
Aug 28, 2023 108.01 108.28 106.46 106.74 4,424,747 -1.25(-1.16%)
Aug 25, 2023 107.73 108.11 106.79 107.99 4,938,447 +0.75(+0.69%)
Aug 24, 2023 108.72 109.77 106.89 107.25 6,621,021 -1.81(-1.66%)
Aug 23, 2023 107.78 109.64 107.61 109.06 10,805,754 +3.99(+3.80%)
Aug 22, 2023 107.39 107.39 105.04 105.07 6,149,807 -2.36(-2.20%)
Aug 21, 2023 106.89 107.79 106.75 107.43 6,136,184 +0.43(+0.40%)
Aug 18, 2023 106.78 107.30 106.03 107.00 6,849,311 +0.27(+0.26%)
Aug 17, 2023 106.46 108.06 106.14 106.73 6,590,467 +0.19(+0.17%)
Aug 16, 2023 106.32 107.27 106.10 106.54 5,441,970 +0.07(+0.06%)
Aug 15, 2023 106.70 107.22 106.24 106.47 5,223,860 -0.25(-0.23%)
Aug 14, 2023 105.75 107.23 105.73 106.72 8,601,819 +1.44(+1.37%)
Aug 11, 2023 103.82 105.54 103.47 105.28 6,025,817 +1.83(+1.77%)
Aug 10, 2023 104.07 104.89 103.30 103.44 6,659,782 -0.52(-0.50%)
Aug 09, 2023 104.13 104.64 103.66 103.97 6,612,672 -0.30(-0.29%)
Aug 08, 2023 103.56 105.03 103.56 104.27 10,360,702 +0.31(+0.30%)
Aug 07, 2023 103.17 104.14 102.32 103.95 8,428,829 +1.07(+1.04%)
Aug 04, 2023 103.51 104.28 102.41 102.89 6,838,715 -0.72(-0.69%)
Aug 03, 2023 102.97 103.65 102.76 103.60 6,163,531 +0.03(+0.03%)
Aug 02, 2023 103.90 105.96 102.77 103.57 11,097,451 +0.41(+0.40%)
Aug 01, 2023 107.39 107.39 103.02 103.16 10,216,178 -1.34(-1.28%)
Jul 31, 2023 104.41 104.62 103.54 104.50 7,551,925 +0.30(+0.29%)
Jul 28, 2023 103.31 104.50 103.12 104.20 7,045,958 +1.05(+1.02%)
Jul 27, 2023 105.08 105.45 103.05 103.15 10,014,715 -1.83(-1.75%)
Jul 26, 2023 104.65 105.83 103.92 104.98 7,188,072 -0.38(-0.36%)
Jul 25, 2023 105.47 106.53 105.16 105.37 6,659,134 -1.23(-1.16%)
Jul 24, 2023 107.78 108.12 106.32 106.60 6,169,331 -1.57(-1.45%)
Jul 21, 2023 106.54 108.39 106.20 108.17 8,362,282 +1.89(+1.78%)
Jul 20, 2023 104.41 106.76 103.92 106.28 8,238,733 +2.46(+2.37%)
Jul 19, 2023 104.01 105.22 103.78 103.82 6,743,174 +0.00(+0.00%)
Jul 18, 2023 103.75 104.87 103.22 103.82 7,652,340 +0.37(+0.36%)
Jul 17, 2023 104.89 105.28 103.17 103.44 7,528,050 -1.74(-1.65%)
Jul 14, 2023 104.12 105.51 104.12 105.18 7,358,134 +1.00(+0.96%)
Jul 13, 2023 105.17 105.74 104.12 104.18 9,964,705 -1.13(-1.07%)
Jul 12, 2023 106.19 106.86 105.03 105.31 8,553,774 -1.20(-1.13%)
Jul 11, 2023 107.28 107.81 106.07 106.51 6,209,784 -1.23(-1.15%)
Jul 10, 2023 106.94 108.37 106.90 107.75 6,071,017 +0.94(+0.88%)
Jul 07, 2023 108.83 109.26 106.57 106.81 11,549,049 -2.70(-2.46%)
Jul 06, 2023 110.63 111.16 109.46 109.50 7,409,147 -1.91(-1.72%)
Jul 05, 2023 111.75 112.13 111.14 111.41 5,981,887 -0.62(-0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.