Skip to main content

Merck & Co (NY: MRK )

117.33 -1.31 (-1.10%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 37.55 37.78 37.28 37.32 17,325,786 -0.32(-0.85%)
Feb 26, 2016 37.95 38.01 37.64 37.64 12,445,596 -0.27(-0.71%)
Feb 25, 2016 37.58 37.91 37.46 37.91 11,683,986 +0.33(+0.87%)
Feb 24, 2016 37.29 37.63 36.89 37.58 10,187,373 +0.01(+0.04%)
Feb 23, 2016 37.58 37.86 37.49 37.57 10,627,074 -0.17(-0.45%)
Feb 22, 2016 37.38 37.75 37.26 37.74 10,453,232 +0.48(+1.30%)
Feb 19, 2016 37.35 37.40 37.07 37.26 12,059,346 -0.15(-0.40%)
Feb 18, 2016 37.61 37.90 37.35 37.40 12,931,951 -0.21(-0.55%)
Feb 17, 2016 37.17 37.65 37.14 37.61 12,542,477 +0.61(+1.65%)
Feb 16, 2016 36.72 37.16 36.60 37.00 15,355,189 +0.56(+1.53%)
Feb 12, 2016 36.41 36.45 36.45 36.45 18,293,536 +0.13(+0.37%)
Feb 11, 2016 36.28 36.71 36.06 36.31 14,914,746 -0.51(-1.37%)
Feb 10, 2016 36.80 37.47 36.79 36.82 14,836,480 +0.28(+0.75%)
Feb 09, 2016 36.19 36.85 35.98 36.54 14,325,312 +0.25(+0.68%)
Feb 08, 2016 36.37 36.67 35.66 36.30 17,952,924 -0.41(-1.11%)
Feb 05, 2016 36.13 36.96 35.88 36.71 22,712,394 +0.59(+1.63%)
Feb 04, 2016 36.94 36.97 35.70 36.12 27,724,770 -1.09(-2.92%)
Feb 03, 2016 36.88 37.24 36.11 37.20 26,324,902 -0.27(-0.71%)
Feb 02, 2016 37.37 37.54 37.09 37.47 20,043,498 -0.25(-0.67%)
Feb 01, 2016 37.46 37.90 37.05 37.72 15,377,805 +0.06(+0.16%)
Jan 29, 2016 37.02 37.66 36.85 37.66 22,765,848 +1.09(+2.99%)
Jan 28, 2016 37.41 37.57 36.41 36.57 24,375,056 -0.87(-2.32%)
Jan 27, 2016 37.66 38.33 37.04 37.44 17,635,432 -0.80(-2.10%)
Jan 26, 2016 37.95 38.36 37.73 38.24 12,131,124 +0.39(+1.04%)
Jan 25, 2016 38.17 38.24 37.73 37.85 12,484,931 -0.32(-0.84%)
Jan 22, 2016 38.24 38.46 37.87 38.17 14,546,235 +0.32(+0.84%)
Jan 21, 2016 37.75 38.15 37.23 37.85 16,045,866 +0.27(+0.73%)
Jan 20, 2016 37.38 37.93 36.65 37.58 21,417,464 -0.59(-1.54%)
Jan 19, 2016 38.36 38.59 37.77 38.16 14,694,574 +0.15(+0.39%)
Jan 15, 2016 37.54 38.01 38.01 38.01 20,838,942 -0.49(-1.27%)
Jan 14, 2016 37.66 38.74 37.61 38.51 18,253,286 +0.85(+2.25%)
Jan 13, 2016 38.59 38.70 37.60 37.66 22,259,758 -0.82(-2.13%)
Jan 12, 2016 38.29 38.71 37.90 38.48 15,229,930 +0.38(+1.00%)
Jan 11, 2016 38.10 38.31 37.62 38.10 19,328,164 +0.13(+0.33%)
Jan 08, 2016 39.03 39.04 37.81 37.97 19,044,128 -0.65(-1.69%)
Jan 07, 2016 38.30 38.89 38.24 38.62 17,111,114 -0.34(-0.88%)
Jan 06, 2016 39.03 39.36 38.81 38.97 16,770,176 -0.54(-1.37%)
Jan 05, 2016 39.24 39.75 39.15 39.51 14,899,600 +0.50(+1.28%)
Jan 04, 2016 38.66 39.11 38.36 39.01 23,103,120 -0.25(-0.64%)
Dec 31, 2015 39.25 39.26 39.26 39.26 11,156,282 -0.32(-0.81%)
Dec 30, 2015 39.65 39.83 39.46 39.58 7,480,205 -0.07(-0.17%)
Dec 29, 2015 39.37 39.85 39.33 39.65 8,890,331 +0.37(+0.95%)
Dec 28, 2015 39.24 39.43 39.07 39.28 6,506,068 -0.01(-0.02%)
Dec 24, 2015 39.24 39.29 39.29 39.29 4,009,072 -0.10(-0.25%)
Dec 23, 2015 38.94 39.56 38.92 39.38 9,588,330 +0.65(+1.69%)
Dec 22, 2015 38.66 38.82 38.12 38.73 17,753,592 +0.17(+0.44%)
Dec 21, 2015 38.77 38.77 38.06 38.56 15,653,848 +0.17(+0.45%)
Dec 18, 2015 38.77 38.89 38.36 38.39 28,387,804 -0.76(-1.94%)
Dec 17, 2015 40.22 40.33 39.14 39.14 18,181,776 -1.01(-2.52%)
Dec 16, 2015 39.71 40.23 39.40 40.16 13,467,087 +0.83(+2.12%)
Dec 15, 2015 39.01 39.54 38.82 39.32 15,585,117 +0.52(+1.34%)
Dec 14, 2015 38.77 38.92 38.39 38.80 16,141,330 +0.04(+0.10%)
Dec 11, 2015 39.40 39.61 38.67 38.77 13,988,093 -0.82(-2.07%)
Dec 10, 2015 39.09 39.80 38.94 39.58 15,532,936 +0.64(+1.65%)
Dec 09, 2015 39.28 39.53 38.72 38.94 14,048,156 -0.48(-1.22%)
Dec 08, 2015 39.50 40.11 39.24 39.42 10,271,954 -0.15(-0.39%)
Dec 07, 2015 39.83 39.98 39.20 39.58 11,788,232 +0.03(+0.07%)
Dec 04, 2015 38.98 39.58 38.95 39.55 18,564,690 +0.77(+2.00%)
Dec 03, 2015 39.86 39.88 38.51 38.77 18,439,968 -0.91(-2.29%)
Dec 02, 2015 40.30 40.54 39.63 39.68 13,698,340 -0.55(-1.37%)
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.