Merck & Co., Inc. (NEO:MRK)
Canada
· Delayed Price · Currency is CAD 17.45
+0.31 (1.81%)
May 16, 2025, 4:00 PM EDT
Merck & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 17.25 | 17.45 | 17.06 | 17.45 | - | 1.81% | 11,577 |
| May 15, 2025 | 17.03 | 17.14 | 16.84 | 17.14 | - | 1.66% | 39,080 |
| May 14, 2025 | 17.79 | 17.79 | 16.85 | 16.86 | - | -4.20% | 30,257 |
| May 13, 2025 | 17.68 | 17.95 | 17.59 | 17.60 | - | -4.40% | 20,992 |
| May 12, 2025 | 17.35 | 18.65 | 17.35 | 18.41 | - | 5.62% | 44,912 |
| May 9, 2025 | 17.85 | 17.96 | 17.43 | 17.43 | - | -2.02% | 17,566 |
| May 8, 2025 | 17.96 | 17.96 | 17.70 | 17.79 | - | -1.93% | 5,952 |
| May 7, 2025 | 18.30 | 18.30 | 18.10 | 18.14 | - | -0.27% | 15,636 |
| May 6, 2025 | 18.57 | 18.57 | 18.06 | 18.19 | - | -4.31% | 21,561 |
| May 5, 2025 | 19.05 | 19.05 | 18.94 | 19.01 | - | -0.63% | 899 |
| May 2, 2025 | 19.37 | 19.37 | 19.13 | 19.13 | - | 0.10% | 2,565 |
| May 1, 2025 | 19.34 | 19.34 | 19.10 | 19.11 | - | -2.05% | 2,529 |
| Apr 30, 2025 | 19.35 | 19.55 | 19.35 | 19.51 | - | 0.10% | 1,262 |
| Apr 29, 2025 | 19.06 | 19.50 | 19.06 | 19.49 | - | 1.83% | 6,793 |
| Apr 28, 2025 | 19.03 | 19.15 | 18.94 | 19.14 | - | 0.58% | 8,075 |
| Apr 25, 2025 | 18.28 | 19.08 | 18.07 | 19.03 | - | 4.10% | 21,505 |
| Apr 24, 2025 | 18.22 | 18.28 | 17.60 | 18.28 | - | 0.88% | 45,391 |
| Apr 23, 2025 | 18.43 | 18.43 | 18.00 | 18.12 | - | 0.28% | 6,304 |
| Apr 22, 2025 | 17.97 | 18.07 | 17.97 | 18.07 | - | 1.80% | 1,716 |
| Apr 21, 2025 | 17.93 | 17.94 | 17.74 | 17.75 | - | -0.95% | 3,658 |
| Apr 17, 2025 | 18.08 | 18.09 | 17.92 | 17.92 | - | 1.99% | 8,243 |
| Apr 16, 2025 | 17.83 | 17.85 | 17.50 | 17.57 | - | -2.44% | 8,995 |
| Apr 15, 2025 | 18.23 | 18.23 | 17.98 | 18.01 | - | -0.99% | 4,127 |
| Apr 14, 2025 | 18.35 | 18.35 | 18.10 | 18.19 | - | -0.38% | 2,353 |
| Apr 11, 2025 | 17.61 | 18.26 | 17.60 | 18.26 | - | 2.13% | 6,681 |
| Apr 10, 2025 | 18.22 | 18.22 | 17.60 | 17.88 | - | -4.69% | 6,835 |
| Apr 9, 2025 | 17.68 | 18.76 | 17.54 | 18.76 | - | 4.80% | 9,991 |
| Apr 8, 2025 | 18.88 | 18.88 | 17.89 | 17.90 | - | -4.12% | 4,228 |
| Apr 7, 2025 | 18.48 | 18.76 | 18.44 | 18.67 | - | -0.90% | 6,517 |
| Apr 4, 2025 | 19.36 | 19.45 | 18.72 | 18.84 | - | -5.37% | 7,335 |
| Apr 3, 2025 | 20.12 | 20.29 | 19.89 | 19.91 | - | -0.25% | 6,125 |
| Apr 2, 2025 | 19.97 | 19.97 | 19.68 | 19.96 | - | -0.55% | 5,271 |
| Apr 1, 2025 | 20.34 | 20.34 | 20.07 | 20.07 | - | -3.23% | 1,406 |
| Mar 31, 2025 | 20.44 | 20.75 | 20.39 | 20.74 | - | 0.63% | 42,132 |
| Mar 28, 2025 | 20.59 | 20.70 | 20.59 | 20.61 | - | 2.08% | 2,129 |
| Mar 27, 2025 | 20.31 | 20.33 | 20.19 | 20.19 | - | -0.59% | 2,931 |
| Mar 26, 2025 | 20.38 | 20.50 | 20.31 | 20.31 | - | 0.59% | 1,993 |
| Mar 25, 2025 | 21.11 | 21.11 | 20.17 | 20.19 | - | -4.90% | 3,547 |
| Mar 24, 2025 | 21.34 | 21.34 | 21.13 | 21.23 | - | -2.35% | 8,890 |
| Mar 21, 2025 | 21.55 | 21.74 | 21.52 | 21.74 | - | -0.23% | 1,100 |
| Mar 20, 2025 | 21.84 | 21.84 | 21.79 | 21.79 | - | 0.28% | 620 |
| Mar 19, 2025 | 21.94 | 21.94 | 21.63 | 21.73 | - | -0.41% | 912 |
| Mar 18, 2025 | 22.02 | 22.02 | 21.76 | 21.82 | - | -0.41% | 1,071 |
| Mar 17, 2025 | 21.51 | 21.95 | 21.47 | 21.91 | - | 0.32% | 4,433 |
| Mar 14, 2025 | 21.64 | 21.84 | 21.64 | 21.84 | - | 0.05% | 1,864 |
| Mar 13, 2025 | 21.93 | 21.93 | 21.83 | 21.83 | - | 1.63% | 39,335 |
| Mar 12, 2025 | 21.68 | 21.68 | 21.48 | 21.48 | - | -1.74% | 276 |
| Mar 11, 2025 | 21.96 | 21.96 | 21.75 | 21.86 | - | -0.32% | 4,045 |
| Mar 10, 2025 | 21.98 | 22.29 | 21.93 | 21.93 | - | 0.41% | 3,594 |
| Mar 7, 2025 | 21.94 | 22.39 | 21.83 | 21.84 | - | 1.20% | 2,425 |