Skip to main content

Merck & Co (NY: MRK )

131.70 -0.05 (-0.04%)
Streaming Delayed Price Updated: 11:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 62.92 64.26 62.83 64.13 26,418,756 +1.16(+1.84%)
Nov 29, 2018 62.40 63.44 62.33 62.98 13,441,189 +0.55(+0.88%)
Nov 28, 2018 62.08 62.53 61.65 62.43 14,903,665 +0.72(+1.17%)
Nov 27, 2018 60.68 61.85 60.68 61.71 18,090,704 +0.73(+1.19%)
Nov 26, 2018 60.62 61.23 60.46 60.98 13,448,153 +0.62(+1.03%)
Nov 23, 2018 59.92 60.87 59.83 60.36 4,356,652 -0.10(-0.16%)
Nov 21, 2018 60.46 60.46 60.46 0 +0.01(+0.01%)
Nov 20, 2018 61.44 61.73 60.34 60.45 16,809,306 -1.27(-2.06%)
Nov 19, 2018 61.61 61.93 61.10 61.72 20,299,940 +0.23(+0.38%)
Nov 16, 2018 60.42 61.64 60.26 61.48 16,979,156 +0.99(+1.63%)
Nov 15, 2018 59.41 60.52 59.11 60.50 14,672,123 +0.61(+1.01%)
Nov 14, 2018 60.59 60.59 59.56 59.89 11,688,754 -0.42(-0.70%)
Nov 13, 2018 60.80 60.84 59.83 60.31 19,580,198 -0.06(-0.11%)
Nov 12, 2018 60.73 60.84 59.84 60.38 16,959,604 -0.14(-0.23%)
Nov 09, 2018 61.32 61.43 60.46 60.51 18,131,132 -0.50(-0.82%)
Nov 08, 2018 60.54 61.18 60.32 61.01 16,087,814 +0.32(+0.53%)
Nov 07, 2018 59.90 60.89 59.69 60.69 23,009,438 +1.43(+2.41%)
Nov 06, 2018 58.96 59.66 58.81 59.26 12,674,457 +0.15(+0.26%)
Nov 05, 2018 58.17 59.47 56.68 59.11 15,240,249 +0.69(+1.18%)
Nov 02, 2018 59.47 59.58 57.89 58.42 15,956,703 -0.69(-1.16%)
Nov 01, 2018 59.66 59.85 58.74 59.11 17,125,630 -0.40(-0.67%)
Oct 31, 2018 59.34 60.21 58.82 59.50 19,624,038 +0.60(+1.02%)
Oct 30, 2018 57.95 58.97 57.80 58.90 23,426,590 +1.15(+1.99%)
Oct 29, 2018 57.69 59.03 57.03 57.76 23,305,816 +0.85(+1.49%)
Oct 26, 2018 56.40 57.22 55.68 56.91 20,969,382 +0.36(+0.63%)
Oct 25, 2018 54.11 57.05 53.43 56.55 25,360,082 -0.47(-0.82%)
Oct 24, 2018 58.06 58.72 56.77 57.02 17,865,438 -1.26(-2.16%)
Oct 23, 2018 58.33 58.54 57.57 58.28 14,303,052 -0.38(-0.65%)
Oct 22, 2018 58.99 59.41 58.08 58.66 14,739,046 +0.18(+0.30%)
Oct 19, 2018 58.44 58.73 58.15 58.48 17,954,228 +0.11(+0.19%)
Oct 18, 2018 58.32 58.52 57.73 58.37 15,124,579 +0.32(+0.54%)
Oct 17, 2018 57.47 58.15 57.23 58.06 11,559,998 +0.48(+0.84%)
Oct 16, 2018 56.46 57.64 56.38 57.57 12,654,232 +1.42(+2.53%)
Oct 15, 2018 55.93 56.75 55.72 56.15 8,141,194 -0.28(-0.50%)
Oct 12, 2018 55.53 56.63 55.31 56.43 12,570,174 +1.16(+2.11%)
Oct 11, 2018 56.88 57.01 54.82 55.27 15,925,514 -1.68(-2.95%)
Oct 10, 2018 58.59 58.92 56.90 56.95 15,651,274 -1.53(-2.61%)
Oct 09, 2018 57.76 58.73 57.37 58.48 9,737,466 +0.71(+1.23%)
Oct 08, 2018 57.34 57.95 57.30 57.76 10,954,163 +0.35(+0.61%)
Oct 05, 2018 57.58 57.95 57.05 57.42 9,195,770 -0.15(-0.27%)
Oct 04, 2018 57.49 57.68 56.96 57.57 12,792,338 -0.12(-0.21%)
Oct 03, 2018 58.27 58.54 57.68 57.69 11,848,288 -0.31(-0.53%)
Oct 02, 2018 58.18 58.34 57.47 58.00 12,860,323 +0.18(+0.31%)
Oct 01, 2018 57.45 58.11 57.08 57.82 9,438,762 +0.48(+0.83%)
Sep 28, 2018 57.17 57.55 57.11 57.34 8,423,084 +0.18(+0.31%)
Sep 27, 2018 56.85 57.54 56.65 57.17 7,454,906 +0.32(+0.55%)
Sep 26, 2018 57.34 57.51 56.73 56.85 8,571,013 -0.26(-0.45%)
Sep 25, 2018 57.27 57.70 57.00 57.11 7,992,048 -0.11(-0.18%)
Sep 24, 2018 57.33 57.64 57.09 57.22 7,965,372 -0.26(-0.45%)
Sep 21, 2018 57.32 57.86 57.32 57.47 21,071,442 +0.26(+0.45%)
Sep 20, 2018 56.87 57.26 56.62 57.22 7,596,382 +0.65(+1.14%)
Sep 19, 2018 56.71 57.05 56.29 56.57 9,827,658 -0.36(-0.62%)
Sep 18, 2018 56.92 57.31 56.50 56.92 8,412,873 +0.00(+0.00%)
Sep 17, 2018 56.46 56.96 56.30 56.92 8,285,119 +0.36(+0.63%)
Sep 14, 2018 57.18 57.18 56.31 56.57 9,198,862 -0.30(-0.53%)
Sep 13, 2018 56.33 56.96 55.86 56.87 12,722,229 +0.78(+1.39%)
Sep 12, 2018 55.72 56.22 55.49 56.09 7,585,238 +0.63(+1.13%)
Sep 11, 2018 56.04 56.04 55.45 55.46 7,243,349 -0.39(-0.69%)
Sep 10, 2018 56.20 56.67 55.82 55.85 9,052,348 -0.09(-0.16%)
Sep 07, 2018 55.53 56.02 55.28 55.94 11,851,456 +0.23(+0.42%)
Sep 06, 2018 55.37 55.83 55.25 55.70 12,003,689 +0.61(+1.11%)
Sep 05, 2018 54.56 55.15 54.52 55.09 7,920,435 +0.54(+0.99%)
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.