Skip to main content

Merck & Co (NY: MRK )

118.42 -0.22 (-0.18%)
Streaming Delayed Price Updated: 9:44 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 50.10 50.29 49.72 49.79 10,761,697 -0.19(-0.39%)
Jun 29, 2017 50.51 50.56 49.79 49.99 10,748,039 -0.64(-1.26%)
Jun 28, 2017 51.09 51.20 50.61 50.62 8,666,528 -0.30(-0.58%)
Jun 27, 2017 51.49 51.49 50.92 50.92 10,453,622 -0.30(-0.58%)
Jun 26, 2017 51.39 51.59 51.14 51.21 9,751,930 -0.19(-0.36%)
Jun 23, 2017 51.31 51.58 51.15 51.40 18,140,276 +0.11(+0.21%)
Jun 22, 2017 50.90 51.56 50.79 51.29 17,301,652 +0.43(+0.86%)
Jun 21, 2017 50.16 50.97 50.16 50.86 14,345,236 +0.72(+1.44%)
Jun 20, 2017 49.47 50.47 49.39 50.13 13,209,971 +0.66(+1.33%)
Jun 19, 2017 49.02 49.57 48.96 49.47 10,846,589 +0.55(+1.13%)
Jun 16, 2017 49.15 49.50 48.70 48.92 19,180,988 -0.17(-0.35%)
Jun 15, 2017 49.18 49.29 48.85 49.09 10,125,750 -0.14(-0.28%)
Jun 14, 2017 48.96 49.44 48.96 49.23 13,307,183 +0.08(+0.16%)
Jun 13, 2017 49.51 49.60 48.97 49.16 15,513,851 -0.52(-1.05%)
Jun 12, 2017 49.68 49.90 49.53 49.68 12,184,334 +0.00(+0.00%)
Jun 09, 2017 48.76 49.72 48.71 49.68 13,934,300 +0.92(+1.88%)
Jun 08, 2017 49.57 48.47 48.76 24,007,394 -0.66(-1.34%)
Jun 07, 2017 49.84 49.88 49.37 49.42 9,859,419 -0.47(-0.94%)
Jun 06, 2017 50.15 50.18 49.73 49.89 10,164,273 -0.31(-0.61%)
Jun 05, 2017 50.42 50.45 49.92 50.20 7,736,198 -0.31(-0.61%)
Jun 02, 2017 50.50 50.60 50.29 50.51 8,164,042 +0.16(+0.32%)
Jun 01, 2017 50.22 50.35 50.04 50.35 9,799,677 +0.12(+0.23%)
May 31, 2017 50.21 50.52 50.17 50.23 10,094,801 +0.18(+0.35%)
May 30, 2017 49.93 50.26 49.79 50.06 6,332,516 -0.03(-0.06%)
May 26, 2017 50.15 50.31 50.01 50.09 4,777,319 -0.09(-0.18%)
May 25, 2017 50.12 50.24 49.89 50.18 9,197,456 +0.08(+0.17%)
May 24, 2017 49.97 50.30 49.79 50.09 9,167,364 +0.29(+0.59%)
May 23, 2017 49.38 49.83 49.38 49.80 7,433,003 +0.39(+0.80%)
May 22, 2017 49.14 49.72 49.04 49.41 8,070,664 +0.20(+0.41%)
May 19, 2017 49.41 49.41 48.99 49.21 12,046,217 -0.08(-0.17%)
May 18, 2017 48.54 49.76 48.54 49.29 15,493,613 +0.69(+1.41%)
May 17, 2017 49.21 49.05 48.51 48.60 10,261,648 -0.61(-1.24%)
May 16, 2017 48.94 49.28 48.71 49.21 10,201,734 +0.22(+0.44%)
May 15, 2017 48.93 49.06 48.87 49.00 10,772,940 -0.05(-0.09%)
May 12, 2017 49.68 49.89 48.81 49.04 13,405,160 -0.66(-1.33%)
May 11, 2017 49.95 50.34 49.61 49.71 23,997,984 +0.38(+0.77%)
May 10, 2017 48.70 49.34 48.67 49.33 12,482,785 +0.50(+1.03%)
May 09, 2017 49.52 49.58 48.73 48.83 13,249,209 -0.56(-1.12%)
May 08, 2017 49.31 49.77 49.25 49.38 14,451,658 +0.03(+0.06%)
May 05, 2017 48.99 49.45 48.94 49.35 12,114,721 +0.46(+0.93%)
May 04, 2017 49.12 49.29 48.77 48.90 11,159,980 -0.19(-0.39%)
May 03, 2017 48.22 49.12 48.13 49.09 14,813,642 +0.72(+1.48%)
May 02, 2017 48.23 48.79 48.07 48.37 16,879,386 +0.25(+0.51%)
May 01, 2017 48.03 48.22 47.91 48.13 13,243,068 +0.04(+0.08%)
Apr 28, 2017 48.28 48.33 47.94 48.09 12,263,923 -0.19(-0.40%)
Apr 27, 2017 48.44 48.54 48.18 48.28 8,559,036 -0.09(-0.19%)
Apr 26, 2017 48.32 48.51 48.16 48.37 11,483,126 +0.31(+0.64%)
Apr 25, 2017 48.21 48.55 48.03 48.06 13,858,439 +0.12(+0.26%)
Apr 24, 2017 48.22 48.23 47.85 47.94 11,466,259 +0.19(+0.40%)
Apr 21, 2017 48.11 48.32 47.73 47.75 13,607,702 -0.51(-1.06%)
Apr 20, 2017 48.34 48.41 48.03 48.26 11,616,607 -0.07(-0.14%)
Apr 19, 2017 48.03 48.33 47.83 48.33 13,414,129 +0.29(+0.59%)
Apr 18, 2017 48.19 48.19 47.83 48.04 9,584,798 -0.41(-0.84%)
Apr 17, 2017 48.38 48.48 48.13 48.45 6,914,337 +0.15(+0.30%)
Apr 13, 2017 48.44 48.60 48.27 48.30 7,689,576 -0.34(-0.70%)
Apr 12, 2017 48.12 48.77 48.05 48.64 12,325,491 +0.36(+0.75%)
Apr 11, 2017 48.21 48.42 47.97 48.28 8,483,112 +0.02(+0.05%)
Apr 10, 2017 48.81 48.86 48.24 48.26 9,394,208 -0.45(-0.92%)
Apr 07, 2017 48.82 48.86 48.56 48.70 10,007,796 -0.08(-0.17%)
Apr 06, 2017 48.98 49.35 48.75 48.79 9,789,535 -0.25(-0.52%)
Apr 05, 2017 49.14 49.49 49.00 49.04 9,997,759 -0.08(-0.16%)
Apr 04, 2017 49.06 49.19 48.89 49.12 8,225,002 +0.15(+0.32%)
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.