STOCKS MOVE HIGHER AFTER CREDIT SUISSE BUYOUT

UBS struck a deal Sunday to purchase its troubled rival at a steep discount

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

106.03

+1.93

(+1.85%)

As of 11:32AM EDT. Market open.

Time Period:

Mar 20, 2022 - Mar 20, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 20, 2023	104.82	106.90	104.82	106.03	106.03	2,406,041
Mar 17, 2023	107.15	107.31	103.49	104.10	104.10	26,386,000
Mar 16, 2023	106.50	107.71	104.23	107.34	107.34	9,441,500
Mar 15, 2023	106.48	108.03	105.57	107.63	107.63	10,942,700
Mar 14, 2023	105.45	107.13	104.52	106.97	106.97	9,806,900
Mar 14, 2023	0.73 Dividend
Mar 13, 2023	104.47	108.84	104.40	105.73	105.00	10,687,100
Mar 10, 2023	107.44	110.72	107.34	107.69	106.95	9,733,200
Mar 09, 2023	109.30	109.90	107.11	107.60	106.86	5,842,500
Mar 08, 2023	110.93	111.28	107.59	108.28	107.53	8,440,800
Mar 07, 2023	111.77	112.18	110.72	111.27	110.50	13,805,300
Mar 06, 2023	107.66	111.24	107.45	111.10	110.33	17,776,600
Mar 03, 2023	107.38	107.39	106.13	106.88	106.14	6,123,800
Mar 02, 2023	106.63	107.37	106.10	107.01	106.27	5,097,500
Mar 01, 2023	105.96	107.55	105.96	106.65	105.91	6,099,000
Feb 28, 2023	108.83	108.84	106.16	106.24	105.51	10,209,900
Feb 27, 2023	110.03	110.13	108.52	109.36	108.60	5,654,800
Feb 24, 2023	110.09	110.33	108.89	109.89	109.13	5,787,900
Feb 23, 2023	109.26	111.24	109.10	110.59	109.83	6,922,800
Feb 22, 2023	110.21	110.32	108.92	109.16	108.41	7,213,900
Feb 21, 2023	108.90	109.88	108.63	109.07	108.32	6,741,500
Feb 17, 2023	106.33	109.54	105.52	109.52	108.76	9,474,600
Feb 16, 2023	106.82	107.46	106.23	106.51	105.77	5,959,300
Feb 15, 2023	108.53	108.79	107.56	107.68	106.94	6,416,600
Feb 14, 2023	109.95	110.00	108.19	108.74	107.99	6,983,900
Feb 13, 2023	108.71	109.57	108.35	109.55	108.79	7,383,100
Feb 10, 2023	106.97	108.77	106.87	108.57	107.82	7,609,600
Feb 09, 2023	106.86	107.84	106.54	106.72	105.98	7,976,800
Feb 08, 2023	105.81	107.52	105.32	106.64	105.90	8,596,300
Feb 07, 2023	103.70	105.93	103.56	105.68	104.95	7,904,700
Feb 06, 2023	103.43	104.62	102.84	104.03	103.31	9,054,500
Feb 03, 2023	103.22	103.79	102.48	102.94	102.23	11,210,800
Feb 02, 2023	104.02	105.81	101.75	103.46	102.75	16,229,900
Feb 01, 2023	106.97	107.43	106.08	106.98	106.24	10,103,200
Jan 31, 2023	106.10	107.44	105.90	107.41	106.67	7,938,900
Jan 30, 2023	105.57	106.50	105.50	106.09	105.36	6,476,600
Jan 27, 2023	106.21	106.68	105.11	105.38	104.65	7,784,900
Jan 26, 2023	108.53	108.55	105.82	106.87	106.13	9,672,700
Jan 25, 2023	108.71	109.93	108.33	108.59	107.84	6,168,000
Jan 24, 2023	110.00	110.00	106.39	108.52	107.77	7,424,200
Jan 23, 2023	109.93	110.36	109.17	109.88	109.12	8,998,800
Jan 20, 2023	109.38	109.99	108.65	109.94	109.18	9,216,500
Jan 19, 2023	108.44	110.18	108.10	109.90	109.14	6,772,900
Jan 18, 2023	109.92	110.10	108.58	108.79	108.04	8,799,500
Jan 17, 2023	112.03	112.49	110.32	110.45	109.69	10,241,100
Jan 13, 2023	111.20	112.44	110.95	112.25	111.47	5,757,800
Jan 12, 2023	110.92	112.10	110.03	111.77	111.00	8,914,800
Jan 11, 2023	109.34	111.31	108.75	111.07	110.30	8,626,500
Jan 10, 2023	110.56	112.01	109.88	110.81	110.04	12,122,800
Jan 09, 2023	114.88	114.93	109.94	110.38	109.62	12,858,800
Jan 06, 2023	114.32	115.49	114.05	114.84	114.05	8,632,300
Jan 05, 2023	111.59	113.91	111.42	113.64	112.86	9,578,900
Jan 04, 2023	112.32	112.61	111.24	112.08	111.31	8,698,600
Jan 03, 2023	110.41	111.20	109.49	111.14	110.37	8,062,500
Dec 30, 2022	111.23	111.42	110.12	110.95	110.18	5,498,600
Dec 29, 2022	111.39	111.70	110.75	110.82	110.05	4,467,200
Dec 28, 2022	112.89	112.89	111.06	111.08	110.31	5,107,800
Dec 27, 2022	112.41	112.59	111.53	112.12	111.35	5,125,800
Dec 23, 2022	111.25	112.13	110.87	111.86	111.09	4,547,400
Dec 22, 2022	110.90	111.69	110.21	111.24	110.47	8,373,700
Dec 21, 2022	110.10	111.19	109.54	111.11	110.34	6,640,900
Dec 20, 2022	109.94	110.66	109.16	109.71	108.95	8,022,000
Dec 19, 2022	109.19	110.10	108.77	109.44	108.68	6,949,500
Dec 16, 2022	109.24	109.70	108.27	109.20	108.45	29,465,900
Dec 15, 2022	110.24	110.77	109.23	109.63	108.87	9,871,400
Dec 14, 2022	110.52	112.17	110.04	111.55	110.78	10,788,300
Dec 14, 2022	0.73 Dividend
Dec 13, 2022	111.26	111.26	109.00	110.91	109.42	15,836,900
Dec 12, 2022	107.93	109.10	107.32	108.97	107.51	10,956,600
Dec 09, 2022	110.98	111.37	108.75	108.78	107.32	9,667,800
Dec 08, 2022	110.28	111.02	110.12	110.85	109.36	7,354,800
Dec 07, 2022	109.15	110.71	109.00	110.09	108.61	8,270,400
Dec 06, 2022	110.36	110.76	108.42	108.93	107.47	7,458,700
Dec 05, 2022	109.81	110.23	109.21	110.01	108.53	6,961,900
Dec 02, 2022	109.00	110.09	108.71	110.04	108.56	6,943,600
Dec 01, 2022	109.75	110.98	108.77	109.80	108.32	10,110,500
Nov 30, 2022	108.70	110.33	107.63	110.12	108.64	20,305,800
Nov 29, 2022	108.00	109.06	107.55	108.84	107.38	9,352,400
Nov 28, 2022	107.13	108.90	107.13	108.45	106.99	9,524,500
Nov 25, 2022	106.56	107.50	106.56	107.50	106.06	3,163,700
Nov 23, 2022	106.75	107.30	106.30	106.82	105.38	5,749,600
Nov 22, 2022	106.13	107.10	106.05	106.90	105.46	8,295,700
Nov 21, 2022	105.00	105.87	104.23	105.61	104.19	8,899,300
Nov 18, 2022	102.63	104.60	102.63	104.23	102.83	11,626,300
Nov 17, 2022	100.41	102.35	100.27	102.31	100.93	8,496,800
Nov 16, 2022	99.58	100.80	99.49	99.93	98.59	8,757,700
Nov 15, 2022	100.40	100.74	98.71	99.60	98.26	7,965,900
Nov 14, 2022	98.70	101.69	98.70	100.35	99.00	8,958,200
Nov 11, 2022	100.53	100.81	97.33	97.96	96.64	13,342,800
Nov 10, 2022	102.70	102.81	100.60	101.89	100.52	9,556,000
Nov 09, 2022	101.30	103.76	101.28	101.59	100.22	10,602,900
Nov 08, 2022	100.07	101.97	99.53	101.50	100.14	8,503,900
Nov 07, 2022	98.50	100.36	97.67	100.07	98.72	8,644,500
Nov 04, 2022	99.00	99.38	97.96	99.20	97.87	8,877,600
Nov 03, 2022	99.00	99.24	98.00	98.75	97.42	9,912,700
Nov 02, 2022	99.65	101.03	98.98	99.40	98.06	9,503,500
Nov 01, 2022	100.65	101.07	98.95	99.76	98.42	11,079,300
Oct 31, 2022	99.95	101.36	99.31	101.20	99.84	11,043,800
Oct 28, 2022	100.24	101.14	98.55	100.77	99.42	11,228,000
Oct 27, 2022	99.84	101.50	99.50	99.74	98.40	12,218,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,513.26+125.54(+0.65%)

S&P 5003,954.74+38.10(+0.97%)

DOW32,248.82+386.84(+1.21%)

CAD/USD0.7318+0.0033(+0.45%)

CRUDE OIL66.24-0.50(-0.75%)

Bitcoin CAD38,346.31+684.63(+1.82%)

STOCKS MOVE HIGHER AFTER CREDIT SUISSE BUYOUT

Merck & Co., Inc. (MRK)

S&P/TSX
19,513.26
+125.54(+0.65%)

S&P 500
3,954.74
+38.10(+0.97%)

DOW
32,248.82
+386.84(+1.21%)

CAD/USD
0.7318
+0.0033(+0.45%)

CRUDE OIL
66.24
-0.50(-0.75%)

Bitcoin CAD
38,346.31
+684.63(+1.82%)