Skip to main content

Merck & Co (NY: MRK )

116.86 -1.78 (-1.50%)
Streaming Delayed Price Updated: 12:38 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 51.96 52.94 51.95 52.74 19,287,230 +0.85(+1.64%)
Jul 30, 2018 51.08 51.96 50.87 51.89 12,070,589 +1.06(+2.08%)
Jul 27, 2018 50.00 51.26 49.95 50.84 10,506,410 -0.42(-0.81%)
Jul 26, 2018 51.73 52.20 51.23 51.25 13,916,025 -0.38(-0.74%)
Jul 25, 2018 50.79 51.70 50.75 51.64 13,137,763 +0.86(+1.69%)
Jul 24, 2018 50.36 50.80 50.30 50.78 11,835,092 +0.58(+1.16%)
Jul 23, 2018 50.10 50.27 50.05 50.19 8,659,667 +0.14(+0.27%)
Jul 20, 2018 49.69 50.07 49.65 50.06 8,589,638 +0.01(+0.02%)
Jul 19, 2018 50.23 50.40 49.84 50.05 9,092,384 -0.34(-0.68%)
Jul 18, 2018 50.12 50.42 49.94 50.40 7,919,728 +0.33(+0.66%)
Jul 17, 2018 50.07 50.29 50.01 50.07 6,306,718 -0.05(-0.10%)
Jul 16, 2018 50.39 50.40 49.91 50.11 5,636,823 -0.24(-0.48%)
Jul 13, 2018 49.86 50.48 49.86 50.35 9,182,597 +0.18(+0.37%)
Jul 12, 2018 50.31 49.76 50.17 10,039,657 +0.61(+1.23%)
Jul 11, 2018 49.75 49.80 49.31 49.56 7,212,716 -0.32(-0.64%)
Jul 10, 2018 49.95 50.15 49.73 49.88 13,422,841 +0.22(+0.45%)
Jul 09, 2018 50.01 50.12 49.64 49.66 10,393,566 -0.14(-0.29%)
Jul 06, 2018 49.48 50.05 49.47 49.80 10,181,363 +0.45(+0.91%)
Jul 05, 2018 49.16 49.61 48.91 49.35 11,332,405 +0.74(+1.53%)
Jul 03, 2018 48.61 48.61 48.61 0 +0.20(+0.41%)
Jul 02, 2018 48.48 48.49 47.98 48.41 11,376,662 -0.19(-0.40%)
Jun 29, 2018 48.47 49.21 48.32 48.60 17,905,878 +0.32(+0.66%)
Jun 28, 2018 48.13 48.64 48.03 48.28 12,741,491 +0.34(+0.70%)
Jun 27, 2018 48.60 48.91 47.88 47.94 13,048,027 -0.67(-1.38%)
Jun 26, 2018 48.71 48.86 48.53 48.62 14,979,993 -0.29(-0.59%)
Jun 25, 2018 49.17 49.34 48.55 48.91 13,177,269 -0.31(-0.63%)
Jun 22, 2018 49.07 49.58 49.02 49.22 16,127,602 +0.23(+0.47%)
Jun 21, 2018 49.06 49.06 48.69 48.99 11,126,568 -0.08(-0.16%)
Jun 20, 2018 48.89 49.23 48.67 49.07 15,202,964 +0.20(+0.41%)
Jun 19, 2018 48.56 49.09 48.55 48.87 12,515,018 +0.03(+0.07%)
Jun 18, 2018 49.12 49.13 48.51 48.83 11,917,909 -0.83(-1.68%)
Jun 15, 2018 49.72 49.02 49.67 20,553,202 +0.38(+0.76%)
Jun 14, 2018 49.70 49.94 49.02 49.29 14,930,228 -0.46(-0.92%)
Jun 13, 2018 49.73 50.04 49.56 49.75 11,851,013 +0.12(+0.24%)
Jun 12, 2018 49.57 49.76 49.29 49.63 9,973,412 +0.09(+0.18%)
Jun 11, 2018 49.89 49.96 49.34 49.54 9,055,088 -0.20(-0.40%)
Jun 08, 2018 49.29 49.80 49.26 49.74 12,176,578 +0.47(+0.95%)
Jun 07, 2018 49.28 49.31 48.89 49.27 9,492,350 +0.05(+0.10%)
Jun 06, 2018 49.23 49.22 9,498,498 +0.43(+0.88%)
Jun 05, 2018 49.28 49.54 48.53 48.79 15,724,668 -0.50(-1.02%)
Jun 04, 2018 48.92 49.70 48.63 49.30 23,980,948 +1.16(+2.41%)
Jun 01, 2018 47.60 48.33 47.39 48.13 13,874,231 +0.82(+1.73%)
May 31, 2018 47.40 47.59 47.14 47.32 15,349,854 -0.15(-0.32%)
May 30, 2018 46.62 47.53 46.51 47.47 13,892,405 +1.05(+2.26%)
May 29, 2018 46.56 46.81 46.12 46.42 11,078,010 -0.55(-1.17%)
May 25, 2018 46.97 46.97 46.97 0 -0.03(-0.07%)
May 24, 2018 47.09 47.22 46.74 47.00 8,717,449 -0.03(-0.07%)
May 23, 2018 46.46 47.28 46.44 47.03 12,456,130 +0.57(+1.23%)
May 22, 2018 46.72 47.01 46.42 46.46 10,785,205 -0.10(-0.20%)
May 21, 2018 47.04 47.15 46.41 46.55 10,662,402 -0.45(-0.96%)
May 18, 2018 46.86 47.26 45.69 47.01 12,186,773 +0.06(+0.12%)
May 17, 2018 47.32 47.51 46.80 46.95 9,871,014 -0.54(-1.14%)
May 16, 2018 47.15 47.70 46.98 47.49 10,734,048 +0.44(+0.93%)
May 15, 2018 47.24 47.53 46.82 47.05 8,579,918 -0.38(-0.80%)
May 14, 2018 47.51 47.75 47.23 47.44 11,935,610 -0.01(-0.02%)
May 11, 2018 46.23 47.67 46.20 47.44 16,020,258 +1.30(+2.81%)
May 10, 2018 46.20 46.68 46.04 46.15 10,353,225 +0.09(+0.19%)
May 09, 2018 45.28 46.43 45.17 46.06 10,425,298 +0.95(+2.10%)
May 08, 2018 45.60 45.64 44.71 45.11 12,905,029 -0.49(-1.08%)
May 07, 2018 45.92 46.18 45.37 45.61 12,624,773 -0.29(-0.64%)
May 04, 2018 45.40 46.02 45.17 45.90 10,984,698 +0.17(+0.38%)
May 03, 2018 45.42 45.94 44.80 45.73 14,243,984 +0.18(+0.40%)
May 02, 2018 45.85 46.10 45.32 45.54 13,111,727 -0.54(-1.17%)
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.