Skip to main content

Merck & Co (NY: MRK )

131.72 -0.03 (-0.03%)
Streaming Delayed Price Updated: 1:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 41.09 41.43 40.74 41.12 19,294,892 -0.11(-0.27%)
Apr 29, 2014 40.38 41.33 40.21 41.23 19,455,224 +1.43(+3.60%)
Apr 28, 2014 40.45 40.62 39.66 39.80 24,185,474 -0.39(-0.98%)
Apr 25, 2014 40.40 40.51 40.04 40.19 8,869,713 -0.20(-0.50%)
Apr 24, 2014 40.25 40.60 39.92 40.40 9,562,593 +0.02(+0.05%)
Apr 23, 2014 40.55 40.57 40.08 40.38 11,016,857 -0.19(-0.47%)
Apr 22, 2014 40.09 40.95 40.04 40.57 19,808,920 +0.37(+0.91%)
Apr 21, 2014 39.72 40.24 39.60 40.20 8,873,643 +0.55(+1.38%)
Apr 17, 2014 39.64 39.65 39.65 39.65 16,040,734 +0.15(+0.37%)
Apr 16, 2014 39.64 39.99 39.27 39.51 13,722,066 +0.15(+0.37%)
Apr 15, 2014 39.18 39.54 38.70 39.36 15,853,949 +0.34(+0.86%)
Apr 14, 2014 39.48 39.84 38.59 39.02 15,358,925 -0.25(-0.63%)
Apr 11, 2014 39.01 39.65 38.83 39.27 19,413,372 +0.05(+0.13%)
Apr 10, 2014 40.65 40.83 39.17 39.22 25,609,542 -0.88(-2.19%)
Apr 09, 2014 38.78 40.13 38.76 40.10 22,940,160 +1.45(+3.74%)
Apr 08, 2014 38.82 39.05 38.41 38.65 15,332,639 -0.11(-0.27%)
Apr 07, 2014 38.88 39.44 38.64 38.75 16,272,150 -0.65(-1.66%)
Apr 04, 2014 39.75 39.83 39.39 39.41 14,829,272 -0.06(-0.16%)
Apr 03, 2014 39.70 39.85 39.28 39.47 11,838,536 -0.18(-0.44%)
Apr 02, 2014 39.66 39.72 39.36 39.65 10,054,158 +0.06(+0.16%)
Apr 01, 2014 39.78 39.91 39.33 39.58 10,987,560 -0.28(-0.70%)
Mar 31, 2014 39.39 39.91 39.35 39.86 12,709,671 +0.55(+1.41%)
Mar 28, 2014 39.47 40.00 39.16 39.31 12,760,418 +0.18(+0.45%)
Mar 27, 2014 39.25 39.40 38.85 39.13 15,737,206 -0.20(-0.52%)
Mar 26, 2014 38.92 39.65 38.89 39.34 18,550,008 +0.58(+1.50%)
Mar 25, 2014 37.83 38.96 37.78 38.75 20,102,268 +0.99(+2.62%)
Mar 24, 2014 38.52 38.52 37.62 37.76 22,073,838 -0.62(-1.61%)
Mar 21, 2014 39.67 39.74 38.35 38.38 33,359,554 -0.65(-1.67%)
Mar 20, 2014 39.20 39.24 38.84 39.03 12,048,439 -0.28(-0.71%)
Mar 19, 2014 39.80 39.96 39.07 39.32 14,309,539 -0.26(-0.66%)
Mar 18, 2014 39.54 39.72 39.44 39.58 10,003,383 +0.07(+0.18%)
Mar 17, 2014 39.29 39.64 39.29 39.51 13,702,652 +0.39(+1.01%)
Mar 14, 2014 38.99 39.34 38.81 39.11 17,257,104 -0.06(-0.16%)
Mar 13, 2014 39.75 39.88 39.13 39.18 14,411,271 -0.41(-1.03%)
Mar 12, 2014 39.29 39.67 39.20 39.58 13,629,119 +0.08(+0.21%)
Mar 11, 2014 39.99 40.02 39.42 39.50 15,622,846 -0.44(-1.10%)
Mar 10, 2014 40.02 40.15 39.72 39.94 10,596,588 -0.10(-0.26%)
Mar 07, 2014 39.96 40.11 39.78 40.04 15,262,604 +0.15(+0.37%)
Mar 06, 2014 39.76 40.17 39.72 39.90 15,220,920 +0.26(+0.67%)
Mar 05, 2014 39.99 40.02 39.38 39.63 12,874,697 -0.13(-0.32%)
Mar 04, 2014 39.74 39.99 39.65 39.76 15,781,523 +0.45(+1.13%)
Mar 03, 2014 39.09 39.55 38.98 39.31 14,096,553 -0.40(-1.00%)
Feb 28, 2014 39.53 40.03 39.47 39.71 17,061,370 +0.23(+0.58%)
Feb 27, 2014 39.19 39.49 39.02 39.48 12,996,630 +0.27(+0.69%)
Feb 26, 2014 39.02 39.33 38.96 39.21 14,552,434 +0.25(+0.64%)
Feb 25, 2014 39.11 39.29 38.88 38.96 12,219,046 -0.19(-0.48%)
Feb 24, 2014 39.04 39.53 39.04 39.14 15,805,447 +0.10(+0.27%)
Feb 21, 2014 38.91 39.26 38.89 39.04 16,744,171 +0.15(+0.39%)
Feb 20, 2014 38.40 39.02 38.34 38.89 14,532,840 +0.54(+1.40%)
Feb 19, 2014 38.63 38.78 38.31 38.35 14,778,512 -0.45(-1.17%)
Feb 18, 2014 38.47 38.97 38.41 38.80 16,076,028 +0.17(+0.45%)
Feb 14, 2014 38.29 38.63 38.63 38.63 12,460,480 +0.24(+0.62%)
Feb 13, 2014 37.94 38.47 37.91 38.39 14,700,879 +0.07(+0.18%)
Feb 12, 2014 38.63 38.80 38.22 38.32 19,560,022 -0.49(-1.26%)
Feb 11, 2014 38.12 38.84 37.93 38.81 22,034,440 +0.56(+1.48%)
Feb 10, 2014 37.83 38.32 37.78 38.24 15,226,962 +0.08(+0.22%)
Feb 07, 2014 37.38 38.20 37.23 38.16 20,879,342 +0.70(+1.86%)
Feb 06, 2014 37.11 37.53 36.79 37.46 17,560,028 +0.17(+0.45%)
Feb 05, 2014 37.82 38.46 37.03 37.30 35,171,208 +0.01(+0.04%)
Feb 04, 2014 36.64 37.29 36.51 37.28 26,095,052 +1.00(+2.75%)
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.