Skip to main content

Merck & Co (NY: MRK )

118.89 +0.59 (+0.50%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 40.39 40.74 40.30 40.30 14,943,735 -0.15(-0.38%)
Oct 29, 2015 40.52 41.02 40.16 40.45 12,081,536 -0.17(-0.42%)
Oct 28, 2015 39.80 40.65 39.48 40.62 19,952,164 +1.20(+3.05%)
Oct 27, 2015 39.64 39.89 38.91 39.42 18,930,660 +0.41(+1.06%)
Oct 26, 2015 38.82 39.20 38.69 39.01 14,885,575 +0.02(+0.06%)
Oct 23, 2015 38.60 39.26 38.44 38.99 21,299,778 +0.64(+1.67%)
Oct 22, 2015 37.47 38.75 37.08 38.34 25,024,164 +1.05(+2.81%)
Oct 21, 2015 37.42 37.59 36.97 37.30 15,363,785 +0.15(+0.40%)
Oct 20, 2015 37.89 37.95 36.94 37.15 13,488,991 -0.74(-1.97%)
Oct 19, 2015 37.84 38.01 37.55 37.90 11,450,318 -0.06(-0.16%)
Oct 16, 2015 37.82 38.13 37.66 37.95 15,045,523 +0.56(+1.50%)
Oct 15, 2015 36.62 37.66 36.31 37.39 19,039,680 +0.87(+2.38%)
Oct 14, 2015 36.56 36.95 36.46 36.52 18,623,178 +0.05(+0.14%)
Oct 13, 2015 37.44 37.53 36.39 36.47 20,216,262 -0.91(-2.45%)
Oct 12, 2015 36.65 37.49 36.63 37.39 15,805,994 -0.18(-0.47%)
Oct 09, 2015 37.59 37.98 37.37 37.56 14,813,493 -0.05(-0.14%)
Oct 08, 2015 37.35 37.74 36.97 37.62 17,011,634 +0.05(+0.14%)
Oct 07, 2015 37.20 37.69 36.69 37.56 19,727,910 +0.85(+2.31%)
Oct 06, 2015 37.89 37.89 36.36 36.72 22,371,278 -1.05(-2.79%)
Oct 05, 2015 37.65 37.84 37.37 37.77 21,541,268 +0.80(+2.17%)
Oct 02, 2015 35.97 36.97 35.65 36.97 32,943,350 +0.57(+1.56%)
Oct 01, 2015 36.38 36.55 35.79 36.40 19,542,926 -0.01(-0.04%)
Sep 30, 2015 36.42 36.52 36.01 36.41 17,197,604 +0.55(+1.52%)
Sep 29, 2015 35.82 36.35 35.53 35.87 17,365,390 +0.17(+0.48%)
Sep 28, 2015 36.35 36.40 35.45 35.70 27,330,306 -0.87(-2.38%)
Sep 25, 2015 37.54 37.84 36.22 36.57 20,783,280 -0.73(-1.96%)
Sep 24, 2015 37.25 37.50 37.03 37.30 14,251,709 -0.32(-0.86%)
Sep 23, 2015 37.41 37.92 37.15 37.62 13,639,040 +0.21(+0.57%)
Sep 22, 2015 37.27 37.60 37.05 37.41 17,355,534 -0.18(-0.47%)
Sep 21, 2015 38.66 38.66 37.37 37.59 23,388,030 -0.85(-2.21%)
Sep 18, 2015 39.58 39.72 38.27 38.43 39,331,948 -1.35(-3.39%)
Sep 17, 2015 39.70 40.18 39.09 39.78 30,925,050 +0.07(+0.17%)
Sep 16, 2015 39.45 39.79 39.31 39.72 11,775,182 +0.24(+0.60%)
Sep 15, 2015 38.91 39.73 38.83 39.48 15,994,563 +0.89(+2.31%)
Sep 14, 2015 38.43 38.88 38.33 38.59 11,924,333 +0.18(+0.48%)
Sep 11, 2015 38.49 38.67 38.12 38.40 16,399,600 -0.15(-0.38%)
Sep 10, 2015 38.04 38.90 37.92 38.55 19,234,324 +0.58(+1.52%)
Sep 09, 2015 38.91 39.00 37.89 37.97 15,179,465 -0.56(-1.44%)
Sep 08, 2015 38.76 38.77 38.17 38.53 20,458,676 +0.80(+2.13%)
Sep 04, 2015 38.10 37.73 37.73 37.73 19,816,968 -0.78(-2.01%)
Sep 03, 2015 38.95 39.16 38.46 38.50 16,612,852 -0.24(-0.62%)
Sep 02, 2015 38.88 38.95 38.28 38.74 17,956,432 +0.33(+0.86%)
Sep 01, 2015 38.51 38.92 38.17 38.41 21,534,662 -0.97(-2.45%)
Aug 31, 2015 40.31 40.44 39.21 39.38 17,661,372 -1.11(-2.75%)
Aug 28, 2015 40.06 40.52 39.92 40.49 17,499,984 +0.31(+0.76%)
Aug 27, 2015 40.42 40.51 39.22 40.18 22,065,344 +0.39(+0.97%)
Aug 26, 2015 39.05 39.93 38.38 39.80 31,303,616 +2.38(+6.35%)
Aug 25, 2015 40.50 40.52 37.29 37.42 31,246,358 -2.06(-5.22%)
Aug 24, 2015 38.81 40.31 33.41 39.48 33,966,712 -1.30(-3.19%)
Aug 21, 2015 41.38 42.14 40.77 40.78 24,112,636 -0.86(-2.07%)
Aug 20, 2015 42.62 42.82 41.49 41.65 32,402,296 -1.98(-4.54%)
Aug 19, 2015 43.38 43.93 43.28 43.63 10,921,395 +0.00(+0.00%)
Aug 18, 2015 43.63 43.84 43.55 43.63 9,295,472 -0.04(-0.08%)
Aug 17, 2015 43.00 43.69 42.84 43.66 8,360,586 +0.39(+0.90%)
Aug 14, 2015 43.15 43.56 43.05 43.28 12,945,392 +0.15(+0.34%)
Aug 13, 2015 42.82 43.47 42.78 43.13 14,984,045 +0.53(+1.24%)
Aug 12, 2015 41.89 42.62 41.77 42.60 10,673,398 +0.37(+0.87%)
Aug 11, 2015 42.36 42.55 42.09 42.24 9,679,697 -0.48(-1.11%)
Aug 10, 2015 42.60 42.86 42.60 42.71 6,909,158 +0.32(+0.76%)
Aug 07, 2015 42.67 42.74 42.17 42.39 13,281,778 -0.34(-0.79%)
Aug 06, 2015 43.26 43.33 42.65 42.73 9,599,447 -0.49(-1.13%)
Aug 05, 2015 43.20 43.35 42.97 43.22 7,798,171 +0.29(+0.68%)
Aug 04, 2015 43.47 43.49 42.68 42.92 9,482,944 -0.26(-0.59%)
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.