Skip to main content

Merck & Co (NY: MRK )

133.03 +0.11 (+0.08%)
Streaming Delayed Price Updated: 12:01 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 41.84 41.84 41.11 41.27 16,340,592 -0.26(-0.63%)
Jun 29, 2015 42.00 42.21 41.51 41.54 13,242,654 -0.87(-2.05%)
Jun 26, 2015 42.21 42.43 41.94 42.41 18,046,206 +0.43(+1.02%)
Jun 25, 2015 42.23 42.48 41.84 41.98 13,705,698 -0.25(-0.58%)
Jun 24, 2015 42.72 42.80 42.22 42.22 10,907,951 -0.57(-1.34%)
Jun 23, 2015 42.69 42.81 42.43 42.80 11,545,791 +0.14(+0.34%)
Jun 22, 2015 42.62 42.92 42.36 42.65 11,534,216 +0.57(+1.36%)
Jun 19, 2015 42.35 42.66 42.01 42.08 17,397,636 -0.40(-0.94%)
Jun 18, 2015 41.99 42.68 41.99 42.48 10,262,518 +0.49(+1.17%)
Jun 17, 2015 41.84 42.17 41.67 41.99 10,920,271 +0.15(+0.35%)
Jun 16, 2015 41.50 41.85 41.24 41.84 9,610,934 +0.43(+1.03%)
Jun 15, 2015 41.76 41.79 41.34 41.41 13,938,859 -0.54(-1.30%)
Jun 12, 2015 42.62 42.63 41.90 41.96 21,809,704 -0.75(-1.77%)
Jun 11, 2015 42.92 43.04 42.66 42.71 16,055,231 -0.18(-0.42%)
Jun 10, 2015 42.44 42.93 42.39 42.89 14,207,803 +0.55(+1.31%)
Jun 09, 2015 42.42 42.66 42.24 42.34 8,955,992 -0.02(-0.05%)
Jun 08, 2015 42.37 42.58 42.28 42.36 11,184,589 -0.09(-0.20%)
Jun 05, 2015 42.71 42.75 42.31 42.45 15,123,313 -0.35(-0.81%)
Jun 04, 2015 43.14 43.32 42.65 42.79 15,049,859 -0.66(-1.52%)
Jun 03, 2015 43.65 43.81 43.37 43.45 12,038,738 +0.11(+0.25%)
Jun 02, 2015 43.50 43.50 43.04 43.35 12,498,301 -0.37(-0.84%)
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.