Skip to main content

Merck & Co (NY: MRK )

117.16 -1.48 (-1.25%)
Streaming Delayed Price Updated: 1:40 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 41.03 41.25 40.29 40.30 14,190,956 -0.95(-2.31%)
Jul 30, 2014 41.61 41.80 40.92 41.26 11,335,305 -0.36(-0.85%)
Jul 29, 2014 41.78 42.11 41.30 41.61 14,539,748 +0.43(+1.05%)
Jul 28, 2014 41.32 41.44 41.09 41.18 12,108,240 -0.13(-0.31%)
Jul 25, 2014 41.29 41.45 41.14 41.31 7,790,066 -0.04(-0.10%)
Jul 24, 2014 41.43 41.55 41.14 41.35 14,168,358 +0.07(+0.17%)
Jul 23, 2014 41.41 41.55 41.23 41.28 8,856,471 -0.23(-0.55%)
Jul 22, 2014 41.29 41.82 41.29 41.50 9,163,629 +0.31(+0.74%)
Jul 21, 2014 41.12 41.33 40.99 41.20 9,989,228 -0.24(-0.58%)
Jul 18, 2014 41.14 41.50 40.93 41.44 10,464,475 +0.53(+1.28%)
Jul 17, 2014 41.11 41.37 40.89 40.91 9,361,115 -0.39(-0.95%)
Jul 16, 2014 41.16 41.35 41.01 41.31 9,580,009 +0.17(+0.41%)
Jul 15, 2014 41.29 41.48 40.84 41.14 14,300,186 -0.19(-0.46%)
Jul 14, 2014 41.64 41.67 41.24 41.33 11,773,532 -0.18(-0.44%)
Jul 11, 2014 41.66 41.72 41.31 41.51 8,597,193 -0.10(-0.24%)
Jul 10, 2014 41.40 41.75 41.01 41.61 7,860,738 +0.02(+0.05%)
Jul 09, 2014 41.52 41.71 41.33 41.59 9,768,339 +0.27(+0.65%)
Jul 08, 2014 41.67 41.67 41.14 41.32 11,628,017 -0.25(-0.60%)
Jul 07, 2014 41.85 42.37 41.55 41.57 13,057,538 -0.48(-1.15%)
Jul 03, 2014 42.19 42.05 42.05 42.05 7,348,846 +0.11(+0.25%)
Jul 02, 2014 41.53 41.98 41.46 41.94 9,756,001 +0.38(+0.92%)
Jul 01, 2014 40.99 41.65 40.83 41.56 12,422,412 +0.47(+1.14%)
Jun 30, 2014 40.92 41.34 40.87 41.09 12,297,148 +0.23(+0.56%)
Jun 27, 2014 41.46 41.57 40.83 40.87 24,335,866 -0.71(-1.71%)
Jun 26, 2014 41.74 41.75 41.38 41.58 10,190,102 -0.23(-0.56%)
Jun 25, 2014 41.01 42.14 41.00 41.81 18,687,532 +0.67(+1.62%)
Jun 24, 2014 41.47 41.74 41.11 41.14 11,485,133 -0.41(-0.99%)
Jun 23, 2014 41.77 41.90 41.49 41.55 9,771,919 -0.30(-0.71%)
Jun 20, 2014 41.63 42.11 41.51 41.85 20,297,686 +0.44(+1.06%)
Jun 19, 2014 41.50 41.50 41.27 41.41 8,461,416 -0.08(-0.19%)
Jun 18, 2014 41.22 41.52 41.06 41.49 11,032,434 +0.25(+0.60%)
Jun 17, 2014 41.16 41.35 41.04 41.24 8,822,262 -0.01(-0.02%)
Jun 16, 2014 41.24 41.47 41.01 41.25 10,825,848 -0.12(-0.29%)
Jun 13, 2014 41.28 41.66 41.18 41.37 11,823,427 -0.04(-0.10%)
Jun 12, 2014 41.40 41.71 41.24 41.41 13,463,913 -0.06(-0.15%)
Jun 11, 2014 41.27 41.63 41.19 41.48 16,585,105 +0.23(+0.55%)
Jun 10, 2014 40.85 41.26 40.85 41.25 10,817,398 +0.45(+1.11%)
Jun 06, 2014 41.05 41.09 40.79 40.80 9,504,641 -0.18(-0.43%)
Jun 05, 2014 40.88 41.24 40.71 40.98 10,833,778 +0.12(+0.29%)
Jun 04, 2014 40.75 40.91 40.56 40.86 9,748,628 +0.01(+0.03%)
Jun 03, 2014 40.57 40.88 40.46 40.84 10,035,933 -0.01(-0.03%)
Jun 02, 2014 40.84 41.05 40.54 40.86 9,110,744 +0.05(+0.12%)
May 30, 2014 40.57 41.10 40.57 40.81 16,331,573 +0.11(+0.28%)
May 29, 2014 40.14 40.76 39.92 40.69 12,057,201 +0.92(+2.30%)
May 28, 2014 40.00 40.01 39.78 39.78 9,702,143 -0.20(-0.51%)
May 27, 2014 40.15 40.23 39.83 39.98 10,353,327 -0.08(-0.21%)
May 23, 2014 39.94 40.07 40.07 40.07 8,582,673 +0.20(+0.51%)
May 22, 2014 39.78 40.04 39.52 39.86 7,150,898 -0.04(-0.10%)
May 21, 2014 39.64 39.93 39.59 39.90 9,442,404 +0.41(+1.04%)
May 20, 2014 39.65 39.68 39.30 39.49 11,138,706 -0.25(-0.62%)
May 19, 2014 39.31 39.75 39.23 39.74 10,661,760 +0.34(+0.86%)
May 16, 2014 39.25 39.68 39.25 39.40 12,849,224 -0.01(-0.04%)
May 15, 2014 39.36 39.91 39.15 39.42 12,645,213 -0.34(-0.85%)
May 14, 2014 39.23 39.89 39.23 39.76 11,056,180 +0.44(+1.11%)
May 13, 2014 39.01 39.54 38.93 39.32 12,703,624 +0.32(+0.83%)
May 12, 2014 39.23 39.23 38.68 38.99 11,460,061 +0.06(+0.14%)
May 09, 2014 38.86 39.29 38.37 38.94 17,561,082 +0.27(+0.69%)
May 08, 2014 39.18 39.33 38.59 38.67 20,375,370 -0.71(-1.81%)
May 07, 2014 39.63 40.07 39.16 39.38 32,473,310 -0.90(-2.22%)
May 06, 2014 41.43 41.45 40.23 40.28 19,211,834 -1.07(-2.59%)
May 05, 2014 40.98 41.38 40.73 41.35 11,534,785 +0.29(+0.70%)
May 02, 2014 41.94 41.98 40.86 41.06 17,127,860 -0.99(-2.35%)
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.