Merck & Co., Inc. (NEO:MRK)
Canada
· Delayed Price · Currency is CAD 18.04
-0.02 (-0.11%)
Jun 27, 2025, 4:00 PM EDT
Merck & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 18.09 | 18.12 | 17.94 | 18.12 | - | 0.44% | 10,063 |
| Jun 27, 2025 | 18.14 | 18.16 | 17.87 | 18.04 | - | -0.11% | 7,149 |
| Jun 26, 2025 | 18.38 | 18.38 | 17.97 | 18.06 | - | -0.99% | 12,414 |
| Jun 25, 2025 | 18.39 | 18.39 | 18.12 | 18.24 | - | -0.87% | 3,970 |
| Jun 24, 2025 | 18.57 | 18.61 | 18.16 | 18.40 | - | 0.33% | 9,927 |
| Jun 23, 2025 | 18.12 | 18.34 | 18.12 | 18.34 | - | 1.16% | 8,132 |
| Jun 20, 2025 | 18.24 | 18.28 | 17.98 | 18.13 | - | -1.04% | 9,081 |
| Jun 19, 2025 | 19.19 | 19.19 | 18.15 | 18.32 | - | 0.88% | 4,520 |
| Jun 18, 2025 | 17.81 | 18.34 | 17.66 | 18.16 | - | 1.28% | 15,139 |
| Jun 17, 2025 | 18.47 | 18.47 | 17.90 | 17.93 | - | -3.39% | 10,932 |
| Jun 16, 2025 | 18.55 | 18.60 | 18.27 | 18.56 | - | -0.91% | 6,061 |
| Jun 13, 2025 | 18.79 | 18.83 | 18.69 | 18.73 | - | -0.05% | 14,300 |
| Jun 12, 2025 | 18.55 | 18.76 | 18.54 | 18.74 | - | 2.07% | 4,381 |
| Jun 11, 2025 | 18.64 | 18.64 | 18.33 | 18.36 | - | -1.34% | 13,645 |
| Jun 10, 2025 | 18.22 | 18.71 | 18.19 | 18.61 | - | 2.53% | 27,302 |
| Jun 9, 2025 | 18.30 | 18.40 | 18.03 | 18.15 | - | 0.33% | 12,439 |
| Jun 6, 2025 | 18.06 | 18.17 | 18.04 | 18.09 | - | 1.69% | 7,539 |
| Jun 5, 2025 | 17.89 | 17.93 | 17.70 | 17.79 | - | -0.89% | 6,287 |
| Jun 4, 2025 | 17.74 | 18.08 | 17.74 | 17.95 | - | 1.53% | 9,491 |
| Jun 3, 2025 | 17.35 | 17.68 | 17.35 | 17.68 | - | 1.14% | 5,270 |
| Jun 2, 2025 | 17.50 | 17.50 | 17.30 | 17.48 | - | -0.85% | 6,951 |
| May 30, 2025 | 17.52 | 17.74 | 17.52 | 17.63 | - | 0.74% | 10,823 |
| May 29, 2025 | 17.30 | 17.62 | 17.30 | 17.50 | - | 0.17% | 11,411 |
| May 28, 2025 | 17.82 | 17.82 | 17.35 | 17.47 | - | -1.74% | 7,634 |
| May 27, 2025 | 17.96 | 17.96 | 17.68 | 17.78 | - | -2.52% | 9,151 |
| May 26, 2025 | 18.16 | 18.26 | 18.16 | 18.24 | - | 2.41% | 723 |
| May 23, 2025 | 17.75 | 17.82 | 17.71 | 17.81 | - | -0.34% | 5,171 |
| May 22, 2025 | 17.74 | 17.96 | 17.62 | 17.87 | - | 1.19% | 10,739 |
| May 21, 2025 | 17.89 | 17.98 | 17.66 | 17.66 | - | -1.23% | 10,787 |
| May 20, 2025 | 17.72 | 18.11 | 17.25 | 17.88 | - | 2.46% | 13,315 |
| 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 |