Skip to main content

Merck & Co (NY: MRK )

131.58 -0.17 (-0.13%)
Streaming Delayed Price Updated: 11:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 43.47 43.54 42.80 42.80 14,268,031 -0.39(-0.91%)
Feb 27, 2018 44.14 44.18 43.18 43.20 11,765,710 -1.06(-2.39%)
Feb 26, 2018 43.42 44.35 43.42 44.26 15,355,748 +0.94(+2.17%)
Feb 23, 2018 43.28 43.42 43.08 43.32 11,481,765 +0.24(+0.55%)
Feb 22, 2018 42.96 43.08 13,337,154 +0.02(+0.04%)
Feb 21, 2018 43.44 43.77 43.06 43.06 13,589,647 -0.34(-0.78%)
Feb 20, 2018 44.30 44.32 43.38 43.40 17,058,846 -1.03(-2.33%)
Feb 16, 2018 44.44 44.44 44.44 0 +0.24(+0.54%)
Feb 15, 2018 44.20 43.30 44.20 12,793,569 +0.86(+1.99%)
Feb 14, 2018 42.87 43.50 42.85 43.34 14,477,056 +0.00(+0.00%)
Feb 13, 2018 43.34 21,570,446 -0.42(-0.96%)
Feb 12, 2018 43.70 44.12 43.38 43.76 16,013,417 +0.44(+1.02%)
Feb 09, 2018 43.54 43.73 42.12 43.32 23,536,514 +0.11(+0.26%)
Feb 08, 2018 44.24 44.57 43.19 43.21 26,358,480 -0.91(-2.06%)
Feb 07, 2018 43.55 44.77 43.49 44.11 17,305,020 +0.33(+0.76%)
Feb 06, 2018 43.53 44.82 42.89 43.78 39,114,936 -1.34(-2.97%)
Feb 05, 2018 46.00 46.54 44.07 45.12 24,340,174 -1.11(-2.39%)
Feb 02, 2018 46.90 47.34 46.01 46.23 15,535,281 -1.03(-2.17%)
Feb 01, 2018 46.71 47.56 46.63 47.26 16,923,984 +0.48(+1.03%)
Jan 31, 2018 47.97 48.00 46.50 46.77 18,834,870 -1.11(-2.31%)
Jan 30, 2018 47.99 48.10 47.71 47.88 16,513,786 -0.77(-1.59%)
Jan 29, 2018 48.91 49.05 48.60 48.65 11,117,742 -0.32(-0.66%)
Jan 26, 2018 48.54 49.01 48.42 48.98 13,368,732 +0.58(+1.21%)
Jan 25, 2018 48.39 48.46 48.12 48.39 11,910,082 +0.09(+0.20%)
Jan 24, 2018 48.95 49.03 48.12 48.30 17,143,280 -0.41(-0.84%)
Jan 23, 2018 48.18 49.05 48.05 48.71 13,217,450 +0.36(+0.73%)
Jan 22, 2018 48.12 48.50 47.93 48.35 15,513,422 -0.02(-0.05%)
Jan 19, 2018 48.53 48.53 47.87 48.38 15,405,801 +0.12(+0.25%)
Jan 18, 2018 48.94 49.04 47.86 48.26 25,213,596 -0.71(-1.45%)
Jan 17, 2018 49.17 49.41 48.86 48.97 27,728,382 -0.03(-0.06%)
Jan 16, 2018 48.75 50.35 48.35 49.00 60,905,808 +2.69(+5.81%)
Jan 12, 2018 46.31 46.31 46.31 0 +0.84(+1.84%)
Jan 11, 2018 45.23 45.48 45.12 45.47 9,001,712 +0.24(+0.52%)
Jan 10, 2018 45.29 45.23 11,479,492 +0.39(+0.88%)
Jan 09, 2018 44.85 45.08 44.66 44.84 13,467,322 +0.11(+0.25%)
Jan 08, 2018 45.16 45.20 44.60 44.73 14,071,511 -0.26(-0.58%)
Jan 05, 2018 45.31 45.31 44.67 44.99 12,032,737 -0.05(-0.11%)
Jan 04, 2018 44.56 45.33 44.51 45.04 19,038,748 +0.72(+1.62%)
Jan 03, 2018 44.39 44.41 44.18 44.32 13,404,819 -0.06(-0.14%)
Jan 02, 2018 44.67 44.80 44.25 44.38 12,759,629 -0.04(-0.09%)
Dec 29, 2017 44.42 44.42 44.42 0 -0.26(-0.58%)
Dec 28, 2017 44.48 44.84 44.45 44.68 7,324,383 +0.21(+0.46%)
Dec 27, 2017 44.52 44.69 44.41 44.48 7,169,027 +0.00(+0.00%)
Dec 26, 2017 44.60 44.68 44.42 44.48 5,580,108 -0.02(-0.04%)
Dec 22, 2017 44.68 44.86 44.31 44.49 14,372,279 -0.19(-0.42%)
Dec 21, 2017 44.27 44.84 44.27 44.68 12,612,794 +0.39(+0.87%)
Dec 20, 2017 44.43 44.60 44.19 44.30 16,619,773 -0.09(-0.21%)
Dec 19, 2017 44.38 44.69 44.22 44.39 11,991,545 +0.01(+0.02%)
Dec 18, 2017 44.51 44.75 44.37 44.38 14,687,080 -0.02(-0.04%)
Dec 15, 2017 44.39 44.50 44.01 44.40 28,603,602 +0.18(+0.41%)
Dec 14, 2017 44.52 44.79 44.17 44.22 12,837,638 -0.33(-0.74%)
Dec 13, 2017 44.57 44.91 44.34 44.55 17,042,626 -0.13(-0.28%)
Dec 12, 2017 44.67 44.74 44.33 44.67 17,617,868 +0.57(+1.30%)
Dec 11, 2017 44.10 44.33 43.49 44.10 12,469,610 +0.60(+1.39%)
Dec 08, 2017 43.50 43.50 42.79 43.50 13,315,910 +0.63(+1.46%)
Dec 07, 2017 42.94 43.71 42.80 42.87 21,028,664 +0.33(+0.77%)
Dec 06, 2017 42.61 43.78 42.41 42.54 25,861,432 -1.11(-2.55%)
Dec 05, 2017 43.95 44.23 43.62 43.66 15,122,074 -0.35(-0.80%)
Dec 04, 2017 44.39 43.76 44.01 17,169,690 +0.27(+0.63%)
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.