Skip to main content

Merck & Co (NY: MRK )

117.08 -1.56 (-1.31%)
Streaming Delayed Price Updated: 2:19 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 43.14 43.62 43.03 43.08 23,569,164 +0.30(+0.69%)
Oct 30, 2017 43.59 43.83 42.54 42.78 49,862,252 -2.76(-6.06%)
Oct 27, 2017 47.34 47.34 45.21 45.54 37,806,712 -2.93(-6.05%)
Oct 26, 2017 48.70 49.02 48.33 48.47 13,740,841 -0.36(-0.74%)
Oct 25, 2017 49.34 49.36 48.74 48.83 14,089,351 -0.52(-1.05%)
Oct 24, 2017 49.50 49.50 48.76 49.35 13,071,719 -0.23(-0.46%)
Oct 23, 2017 50.07 50.45 49.49 49.57 14,812,557 -0.38(-0.75%)
Oct 20, 2017 49.92 50.03 49.71 49.95 13,178,328 +0.10(+0.20%)
Oct 19, 2017 49.76 50.07 49.72 49.85 12,880,381 +0.19(+0.38%)
Oct 18, 2017 50.11 50.13 49.58 49.66 10,086,717 +0.23(+0.46%)
Oct 17, 2017 49.42 49.50 49.17 49.43 8,988,165 -0.09(-0.19%)
Oct 16, 2017 49.64 49.83 49.46 49.53 9,526,984 -0.04(-0.08%)
Oct 13, 2017 50.00 50.17 49.56 49.56 9,389,095 -0.34(-0.69%)
Oct 12, 2017 49.88 50.03 49.69 49.91 7,876,107 +0.04(+0.08%)
Oct 11, 2017 50.31 50.31 49.99 49.87 12,918,858 -0.53(-1.05%)
Oct 10, 2017 50.28 50.41 50.19 50.40 6,293,665 +0.10(+0.20%)
Oct 09, 2017 50.57 50.62 50.14 50.30 6,971,433 -0.17(-0.34%)
Oct 06, 2017 50.59 50.75 50.33 50.47 9,577,176 -0.04(-0.08%)
Oct 05, 2017 50.37 50.66 50.30 50.51 11,701,962 +0.00(+0.00%)
Oct 04, 2017 50.37 50.53 50.30 50.51 8,203,968 +0.18(+0.36%)
Oct 03, 2017 50.47 50.49 49.87 50.33 8,321,936 -0.14(-0.28%)
Oct 02, 2017 50.21 50.57 49.96 50.47 8,620,495 +0.41(+0.81%)
Sep 29, 2017 50.27 50.46 49.52 50.07 14,643,214 -0.20(-0.40%)
Sep 28, 2017 50.25 50.56 50.17 50.27 8,981,614 -0.22(-0.43%)
Sep 27, 2017 50.29 50.49 8,558,517 -0.15(-0.29%)
Sep 26, 2017 50.90 51.07 50.60 50.64 8,922,036 -0.33(-0.64%)
Sep 25, 2017 50.95 51.14 50.86 50.96 7,127,974 +0.04(+0.08%)
Sep 22, 2017 51.32 51.37 50.87 50.93 9,548,373 -0.37(-0.72%)
Sep 21, 2017 51.49 51.55 51.23 51.29 7,633,526 -0.15(-0.29%)
Sep 20, 2017 51.66 51.85 50.97 51.44 12,085,887 -0.13(-0.24%)
Sep 19, 2017 51.62 51.73 51.36 51.57 8,959,211 -0.03(-0.06%)
Sep 18, 2017 51.62 51.93 51.45 51.60 13,484,011 -0.13(-0.26%)
Sep 15, 2017 51.74 51.90 51.41 51.73 18,782,034 +0.03(+0.06%)
Sep 14, 2017 50.82 51.74 50.75 51.70 12,736,997 +0.87(+1.72%)
Sep 13, 2017 50.76 50.90 50.71 50.83 7,248,356 -0.01(-0.02%)
Sep 12, 2017 50.57 50.96 50.57 50.83 9,470,319 +0.26(+0.51%)
Sep 11, 2017 50.43 50.72 50.23 50.58 13,253,055 +0.67(+1.34%)
Sep 08, 2017 49.69 50.11 49.65 49.91 9,485,341 -0.04(-0.08%)
Sep 07, 2017 49.77 50.03 49.53 49.95 8,829,308 +0.25(+0.50%)
Sep 06, 2017 49.61 49.96 49.52 49.70 9,205,706 +0.30(+0.60%)
Sep 05, 2017 49.50 49.79 49.28 49.40 10,482,866 -0.16(-0.33%)
Sep 01, 2017 49.54 49.77 49.39 49.57 7,964,815 -0.02(-0.05%)
Aug 31, 2017 49.19 49.64 48.88 49.59 16,615,802 +0.57(+1.17%)
Aug 30, 2017 49.03 49.05 48.84 49.02 6,467,673 +0.00(+0.00%)
Aug 29, 2017 49.02 49.09 48.71 49.02 8,453,720 -0.16(-0.32%)
Aug 28, 2017 49.01 49.28 48.91 49.17 9,655,755 +0.30(+0.60%)
Aug 25, 2017 48.82 49.15 48.74 48.88 6,792,819 +0.18(+0.37%)
Aug 24, 2017 48.85 48.29 48.70 9,980,145 +0.43(+0.90%)
Aug 23, 2017 48.34 48.61 48.26 48.26 8,286,527 -0.21(-0.43%)
Aug 22, 2017 48.12 48.53 48.08 48.47 7,102,255 +0.35(+0.73%)
Aug 21, 2017 47.74 48.18 47.70 48.12 9,268,178 +0.37(+0.78%)
Aug 18, 2017 47.97 48.00 47.49 47.75 10,845,042 -0.27(-0.57%)
Aug 17, 2017 48.73 48.94 48.00 48.02 11,783,075 -0.67(-1.37%)
Aug 16, 2017 48.48 48.87 48.40 48.69 7,805,350 +0.16(+0.32%)
Aug 15, 2017 48.71 48.95 48.53 48.53 8,133,349 -0.13(-0.27%)
Aug 14, 2017 48.85 48.92 48.60 48.67 7,092,308 +0.23(+0.46%)
Aug 11, 2017 48.47 48.89 48.35 48.44 7,792,164 +0.16(+0.32%)
Aug 10, 2017 48.43 48.60 48.28 48.29 9,999,234 -0.24(-0.50%)
Aug 09, 2017 48.50 48.71 48.32 48.53 8,437,703 +0.13(+0.27%)
Aug 08, 2017 48.57 48.71 48.30 48.39 9,832,747 -0.40(-0.83%)
Aug 07, 2017 48.88 48.99 48.65 48.80 8,623,804 -0.20(-0.41%)
Aug 04, 2017 49.41 49.46 48.88 49.00 6,877,879 -0.33(-0.66%)
Aug 03, 2017 49.09 49.49 49.06 49.33 9,038,402 +0.06(+0.13%)
Aug 02, 2017 49.66 49.67 49.05 49.26 9,059,236 -0.37(-0.75%)
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.