Merck & Co (NY: MRK )

81.66 USD +0.51 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 49.74 50.05 50.05 50.05 8,474,900 +0.11(+0.22%)
Dec 30, 2013 49.74 49.94 49.33 49.94 6,299,833 +0.15(+0.30%)
Dec 27, 2013 49.77 49.90 49.53 49.79 4,244,357 +0.07(+0.14%)
Dec 26, 2013 49.44 49.75 49.36 49.72 5,069,660 +0.31(+0.63%)
Dec 24, 2013 49.43 49.67 49.23 49.41 4,252,926 +0.05(+0.10%)
Dec 23, 2013 49.44 49.70 49.25 49.36 8,263,904 +0.04(+0.08%)
Dec 20, 2013 48.85 49.45 48.63 49.32 16,810,206 +0.53(+1.09%)
Dec 19, 2013 48.74 48.95 48.53 48.79 8,730,407 -0.11(-0.22%)
Dec 18, 2013 47.90 48.93 47.65 48.90 13,548,829 +1.00(+2.09%)
Dec 17, 2013 47.94 48.00 47.61 47.90 13,900,048 -0.19(-0.40%)
Dec 16, 2013 48.30 48.59 47.89 48.09 11,349,245 -0.29(-0.60%)
Dec 13, 2013 48.74 48.90 48.06 48.38 8,396,294 +0.06(+0.12%)
Dec 12, 2013 48.55 48.78 48.03 48.32 11,609,567 -0.63(-1.29%)
Dec 11, 2013 49.49 49.53 48.75 48.95 14,443,648 -0.48(-0.97%)
Dec 10, 2013 49.26 49.55 49.10 49.43 10,234,424 -0.13(-0.26%)
Dec 09, 2013 49.38 49.85 49.20 49.56 9,331,473 +0.17(+0.34%)
Dec 06, 2013 49.13 49.57 48.96 49.39 7,404,091 +0.58(+1.19%)
Dec 05, 2013 48.91 49.25 48.77 48.81 8,713,908 -0.50(-1.01%)
Dec 04, 2013 49.60 49.65 48.82 49.31 11,432,729 -0.45(-0.90%)
Dec 03, 2013 49.82 50.18 49.38 49.76 13,591,911 -0.42(-0.84%)
Dec 02, 2013 49.74 50.42 49.74 50.18 14,829,352 +0.35(+0.70%)
Nov 29, 2013 49.79 49.95 49.48 49.83 6,899,961 +0.00(+0.00%)
Nov 27, 2013 49.59 49.90 49.55 49.83 11,565,501 +0.25(+0.50%)
Nov 26, 2013 49.66 49.75 49.16 49.58 22,778,043 -0.08(-0.16%)
Nov 25, 2013 48.95 49.84 48.94 49.66 18,282,133 +0.72(+1.47%)
Nov 22, 2013 48.49 49.04 48.44 48.94 13,967,854 +0.32(+0.66%)
Nov 21, 2013 48.22 48.70 48.16 48.62 12,835,845 +0.49(+1.02%)
Nov 20, 2013 47.98 48.42 47.75 48.13 8,251,866 +0.06(+0.12%)
Nov 19, 2013 48.05 48.17 47.65 48.07 8,343,467 +0.06(+0.12%)
Nov 18, 2013 48.04 48.26 47.78 48.01 7,927,955 -0.06(-0.12%)
Nov 15, 2013 47.63 48.28 47.63 48.07 11,992,045 +0.25(+0.52%)
Nov 14, 2013 47.52 47.87 47.50 47.82 11,278,759 +0.23(+0.48%)
Nov 12, 2013 46.95 47.63 46.80 47.59 13,950,283 +0.59(+1.26%)
Nov 11, 2013 46.91 47.15 46.88 47.00 7,532,189 +0.20(+0.43%)
Nov 08, 2013 45.93 46.87 45.86 46.80 17,423,779 +0.98(+2.14%)
Nov 07, 2013 46.15 46.24 45.78 45.82 11,675,425 -0.14(-0.30%)
Nov 06, 2013 45.56 46.02 45.34 45.96 12,201,296 +0.60(+1.32%)
Nov 05, 2013 45.59 45.78 45.32 45.36 10,399,094 -0.36(-0.79%)
Nov 04, 2013 45.92 46.27 45.66 45.72 16,177,312 +0.49(+1.08%)
Nov 01, 2013 44.87 45.35 44.62 45.23 20,893,721 +0.14(+0.31%)
Oct 31, 2013 45.31 45.46 45.09 45.09 14,954,407 -0.15(-0.33%)
Oct 30, 2013 45.75 45.76 45.11 45.24 9,956,718 -0.34(-0.75%)
Oct 29, 2013 45.41 45.67 45.08 45.58 15,869,854 +0.23(+0.51%)
Oct 28, 2013 45.57 45.82 45.21 45.35 26,967,930 -1.19(-2.56%)
Oct 25, 2013 46.25 46.58 45.85 46.54 17,894,044 +0.32(+0.69%)
Oct 24, 2013 46.80 46.86 46.19 46.22 11,199,166 -0.34(-0.73%)
Oct 23, 2013 46.60 46.72 46.48 46.56 9,644,304 +0.09(+0.19%)
Oct 22, 2013 46.31 46.72 46.14 46.47 15,828,876 -0.04(-0.09%)
Oct 21, 2013 46.70 46.72 46.08 46.51 16,657,999 -0.10(-0.21%)
Oct 18, 2013 47.37 47.45 46.47 46.61 20,633,092 -0.50(-1.06%)
Oct 17, 2013 47.13 47.28 46.89 47.11 13,876,132 -0.06(-0.13%)
Oct 16, 2013 46.61 47.17 46.57 47.17 11,057,693 +0.60(+1.29%)
Oct 15, 2013 46.52 46.83 46.42 46.57 14,160,877 -0.18(-0.39%)
Oct 14, 2013 46.80 47.08 46.44 46.75 20,667,771 -0.54(-1.14%)
Oct 11, 2013 47.42 47.49 47.15 47.29 10,253,569 -0.20(-0.42%)
Oct 10, 2013 47.60 47.63 46.96 47.49 17,262,029 +0.22(+0.47%)
Oct 09, 2013 47.69 47.82 47.14 47.27 15,348,714 -0.48(-1.01%)
Oct 08, 2013 47.84 48.15 47.64 47.75 14,020,432 -0.14(-0.29%)
Oct 07, 2013 47.92 48.23 47.68 47.89 9,183,005 -0.34(-0.70%)
Oct 04, 2013 48.27 48.36 47.94 48.23 11,571,340 -0.13(-0.27%)
Oct 03, 2013 48.22 48.75 48.00 48.36 17,900,526 -0.01(-0.02%)
Oct 02, 2013 48.45 48.55 48.12 48.37 13,935,682 -0.37(-0.76%)
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.