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 (%)
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%)
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.