Historical Data for Merck & Company Inc. (new) (MRK)

$ 82.49   0.49 (+0.60%) Volume: 10.44m 6:30 PM EST 20-Feb-2020
After Hours:  $ 82.75   0.26 (+0.32%) Volume: 135.55k 7:47 PM EST 20-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/20/20 82.22 82.83 81.72 82.49 10.44m 0.49 0.60% 82.49 859.02m 75,142
02/19/20 83.08 83.11 81.57 82.00 11.2m -0.46 -0.56% 82.00 919.25m 68,796
02/18/20 82.88 83.11 82.255 82.46 9.56m -0.19 -0.23% 82.46 790.06m 58,490
02/14/20 82.23 82.80 81.67 82.65 8.34m 0.68 0.83% 82.65 686.77m 54,264
02/13/20 82.93 82.93 81.45 81.97 18.49m -1.28 -1.54% 81.97 1.52b 108,031
02/12/20 85.04 85.23 82.90 83.25 18.73m -2.00 -2.35% 83.25 1.57b 99,558
02/11/20 85.86 86.00 84.945 85.25 9.78m -0.41 -0.48% 85.25 833.72m 56,890
02/10/20 85.08 85.98 84.94 85.66 10.11m 0.58 0.68% 85.66 865.49m 65,414
02/07/20 85.89 85.94 84.83 85.08 10.9m -0.60 -0.70% 85.08 928.16m 61,650
02/06/20 86.02 86.225 85.26 85.68 15.37m -0.15 -0.17% 85.68 1.32b 85,571
02/05/20 84.68 86.74 84.00 85.83 27.95m -2.53 -2.86% 85.83 2.39b 161,276
02/04/20 88.43 89.20 88.06 88.36 14.38m 1.02 1.17% 88.36 1.28b 92,005
02/03/20 86.04 88.22 86.04 87.34 9.28m 1.90 2.22% 87.34 809.66m 63,680
01/31/20 86.38 86.67 85.00 85.44 9.18m -1.06 -1.23% 85.44 785.99m 57,325
01/30/20 86.95 87.13 86.20 86.50 10.51m -0.74 -0.85% 86.50 909.91m 67,441
01/29/20 86.60 88.16 86.43 87.24 8.12m 0.99 1.15% 87.24 710.94m 54,111
01/28/20 86.44 86.71 85.90 86.25 9.06m 0.15 0.17% 86.25 782.15m 55,641
01/27/20 85.10 86.505 84.71 86.10 10.35m 0.12 0.14% 86.10 890.12m 64,728
01/24/20 88.63 88.825 85.58 85.98 14.27m -2.58 -2.91% 85.98 1.24b 93,846
01/23/20 89.66 89.66 88.26 88.56 12.59m -1.09 -1.22% 88.56 1.12b 66,198
01/22/20 90.17 90.46 89.62 89.65 7.44m -0.32 -0.36% 89.65 668.92m 48,299
01/21/20 90.72 90.97 89.71 89.97 9.56m -1.00 -1.10% 89.97 861.17m 62,753