Skip to main content

Merck & Co (NY: MRK )

117.14 -1.50 (-1.26%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 43.45 44.35 43.15 44.18 27,583,094 +0.86(+1.99%)
May 28, 2015 43.14 43.43 43.09 43.32 13,133,280 +0.17(+0.40%)
May 27, 2015 42.88 43.38 42.72 43.15 13,404,206 +0.36(+0.83%)
May 26, 2015 43.02 43.13 42.70 42.79 14,962,815 -0.30(-0.69%)
May 22, 2015 43.59 43.09 43.09 43.09 12,389,509 -0.52(-1.20%)
May 21, 2015 43.94 44.11 43.60 43.61 11,077,721 -0.26(-0.60%)
May 20, 2015 44.02 44.16 43.86 43.87 8,316,263 -0.04(-0.10%)
May 19, 2015 43.51 44.21 43.50 43.92 11,202,038 +0.37(+0.85%)
May 18, 2015 43.66 43.87 43.55 43.55 9,909,548 -0.16(-0.37%)
May 15, 2015 43.50 43.70 43.41 43.71 10,563,896 +0.33(+0.75%)
May 14, 2015 43.15 43.46 42.85 43.38 9,822,037 +0.44(+1.01%)
May 13, 2015 43.26 43.43 42.79 42.94 10,088,503 -0.19(-0.44%)
May 12, 2015 43.21 43.34 42.89 43.13 18,179,534 -0.41(-0.93%)
May 11, 2015 44.02 44.04 43.42 43.54 13,393,243 -0.54(-1.22%)
May 08, 2015 44.26 44.54 44.05 44.08 13,978,454 +0.32(+0.73%)
May 07, 2015 43.58 44.07 43.49 43.76 12,403,880 +0.03(+0.07%)
May 06, 2015 43.87 43.97 43.49 43.73 15,945,589 -0.17(-0.38%)
May 05, 2015 43.77 44.05 43.58 43.89 16,650,660 -0.11(-0.25%)
May 04, 2015 43.64 44.23 43.56 44.00 12,472,159 +0.57(+1.30%)
May 01, 2015 43.36 43.81 43.31 43.44 12,895,367 +0.22(+0.50%)
Apr 30, 2015 43.39 43.64 42.99 43.22 17,932,074 -0.09(-0.20%)
Apr 29, 2015 43.05 43.85 42.98 43.31 23,691,844 -0.22(-0.50%)
Apr 28, 2015 41.43 43.89 42.97 43.52 47,862,212 +2.09(+5.04%)
Apr 27, 2015 41.96 42.11 41.27 41.43 14,596,965 -0.36(-0.87%)
Apr 24, 2015 41.98 42.23 41.73 41.80 10,840,677 +0.07(+0.16%)
Apr 23, 2015 41.74 41.98 41.39 41.73 11,496,374 -0.13(-0.31%)
Apr 22, 2015 41.77 42.00 41.59 41.86 10,906,924 +0.02(+0.05%)
Apr 21, 2015 42.09 42.11 41.66 41.84 12,754,884 +0.04(+0.09%)
Apr 20, 2015 41.72 42.09 41.64 41.80 13,726,811 +0.53(+1.28%)
Apr 17, 2015 41.62 41.62 41.05 41.27 16,073,056 -0.70(-1.66%)
Apr 16, 2015 42.24 42.37 41.90 41.97 8,832,730 -0.44(-1.04%)
Apr 15, 2015 42.14 42.77 42.14 42.41 16,686,972 +0.50(+1.19%)
Apr 14, 2015 41.32 42.08 41.08 41.91 20,197,402 +0.75(+1.82%)
Apr 13, 2015 41.42 41.63 41.00 41.17 14,443,597 -0.38(-0.91%)
Apr 10, 2015 41.40 41.83 40.87 41.54 21,370,600 -0.13(-0.31%)
Apr 09, 2015 41.52 41.89 41.44 41.67 16,545,235 +0.20(+0.49%)
Apr 08, 2015 42.02 42.12 41.38 41.47 18,685,536 -0.20(-0.49%)
Apr 07, 2015 41.84 42.00 41.58 41.67 12,786,250 +0.18(+0.44%)
Apr 06, 2015 41.31 41.60 41.15 41.49 17,431,650 +0.06(+0.14%)
Apr 02, 2015 41.36 41.43 41.43 41.43 10,450,685 +0.17(+0.42%)
Apr 01, 2015 41.55 41.59 40.80 41.26 17,517,634 -0.45(-1.08%)
Mar 31, 2015 42.23 42.31 41.71 41.71 14,412,790 -0.62(-1.47%)
Mar 30, 2015 42.27 42.27 42.20 42.33 11,285,049 +0.43(+1.02%)
Mar 27, 2015 41.96 42.25 41.87 41.91 11,746,074 +0.11(+0.26%)
Mar 26, 2015 42.12 42.23 41.66 41.80 14,584,016 -0.48(-1.13%)
Mar 25, 2015 43.18 43.33 42.22 42.28 19,345,900 -0.27(-0.63%)
Mar 24, 2015 43.11 43.32 42.46 42.54 17,991,498 -0.07(-0.17%)
Mar 23, 2015 42.38 42.91 42.12 42.62 14,688,241 +0.11(+0.26%)
Mar 20, 2015 42.26 42.71 41.91 42.51 35,987,184 +0.27(+0.64%)
Mar 19, 2015 41.67 42.33 41.38 42.24 19,921,396 +0.41(+0.97%)
Mar 18, 2015 40.92 42.07 40.79 41.83 20,572,522 +0.86(+2.09%)
Mar 17, 2015 41.28 41.28 40.81 40.98 13,779,843 -0.47(-1.14%)
Mar 16, 2015 41.06 41.59 41.06 41.45 15,875,932 +0.67(+1.64%)
Mar 13, 2015 40.66 40.95 40.38 40.78 18,015,484 +0.02(+0.05%)
Mar 12, 2015 40.51 40.80 40.39 40.76 17,850,934 +0.39(+0.97%)
Mar 11, 2015 41.40 41.40 40.30 40.37 21,753,662 -0.37(-0.92%)
Mar 10, 2015 41.01 41.18 40.68 40.74 18,226,480 -0.49(-1.19%)
Mar 09, 2015 40.93 41.31 40.54 41.23 11,584,743 +0.30(+0.74%)
Mar 06, 2015 41.66 41.67 40.84 40.93 15,365,720 -0.82(-1.97%)
Mar 05, 2015 41.83 41.97 41.62 41.75 16,009,793 +0.07(+0.17%)
Mar 04, 2015 42.06 42.23 41.53 41.68 18,517,926 -0.33(-0.79%)
Mar 03, 2015 42.23 42.27 41.74 42.01 11,458,451 -0.17(-0.41%)
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.