Merck & Co (NY: MRK )

75.48 USD -0.93 (-1.22%)
Official Closing Price Updated: 4:10 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 57.95 58.13 57.66 57.94 14,066,053 +0.63(+1.10%)
Oct 30, 2014 55.71 57.39 55.70 57.31 12,866,624 +1.11(+1.98%)
Oct 29, 2014 56.02 56.61 55.63 56.20 12,497,196 +0.35(+0.63%)
Oct 28, 2014 56.60 56.60 54.10 55.85 23,961,044 -0.60(-1.06%)
Oct 27, 2014 56.91 57.61 55.92 56.45 14,418,934 -1.16(-2.01%)
Oct 24, 2014 56.80 57.66 56.63 57.61 8,559,647 +0.98(+1.73%)
Oct 23, 2014 56.26 57.07 56.19 56.63 11,851,063 +1.12(+2.02%)
Oct 22, 2014 55.23 55.86 55.00 55.51 12,903,038 +0.38(+0.69%)
Oct 21, 2014 54.57 55.28 54.32 55.13 17,299,552 +1.08(+2.00%)
Oct 20, 2014 54.22 54.27 54.00 54.05 12,064,131 +0.03(+0.06%)
Oct 17, 2014 53.85 54.63 53.53 54.02 19,718,313 +0.59(+1.10%)
Oct 16, 2014 54.01 54.09 52.49 53.43 21,856,576 -1.30(-2.38%)
Oct 15, 2014 55.37 55.87 54.29 54.73 18,785,917 -1.60(-2.84%)
Oct 14, 2014 56.57 56.95 55.73 56.33 10,935,820 +0.19(+0.34%)
Oct 13, 2014 58.55 58.55 55.98 56.14 14,815,205 -2.52(-4.30%)
Oct 10, 2014 59.31 59.92 58.66 58.66 11,285,257 -0.55(-0.93%)
Oct 09, 2014 60.00 60.51 59.11 59.21 8,595,848 -0.97(-1.61%)
Oct 08, 2014 58.66 60.23 58.57 60.18 12,318,192 +1.72(+2.94%)
Oct 07, 2014 59.32 59.40 58.45 58.46 9,526,172 -1.12(-1.88%)
Oct 06, 2014 60.17 60.25 59.30 59.58 7,116,841 -0.32(-0.53%)
Oct 03, 2014 59.17 60.10 59.17 59.90 8,641,843 +1.05(+1.78%)
Oct 02, 2014 58.78 59.06 58.29 58.85 8,109,810 +0.14(+0.24%)
Oct 01, 2014 59.09 59.22 58.50 58.71 9,088,935 -0.57(-0.96%)
Sep 30, 2014 59.40 59.98 59.25 59.28 9,246,493 -0.13(-0.22%)
Sep 29, 2014 59.03 59.72 58.81 59.41 8,721,059 +0.02(+0.03%)
Sep 26, 2014 59.72 59.79 58.55 59.39 10,786,298 -0.25(-0.42%)
Sep 25, 2014 60.28 60.49 59.63 59.64 8,700,414 -0.72(-1.19%)
Sep 24, 2014 60.31 60.54 60.23 60.36 11,467,441 +0.08(+0.13%)
Sep 23, 2014 60.15 60.73 59.69 60.28 8,018,477 -0.30(-0.50%)
Sep 22, 2014 60.37 60.97 60.35 60.58 9,323,096 +0.09(+0.15%)
Sep 19, 2014 60.75 60.89 60.49 60.49 14,484,992 +0.18(+0.30%)
Sep 18, 2014 60.13 60.34 59.82 60.31 8,004,138 +0.43(+0.72%)
Sep 17, 2014 59.53 60.01 59.28 59.88 10,271,199 -0.11(-0.18%)
Sep 16, 2014 59.51 60.06 59.28 59.99 9,045,379 +0.47(+0.79%)
Sep 15, 2014 59.65 59.99 59.50 59.52 7,739,412 -0.03(-0.05%)
Sep 12, 2014 59.88 60.13 59.26 59.55 7,025,122 -0.55(-0.92%)
Sep 11, 2014 60.21 60.44 59.81 60.10 7,787,126 -0.66(-1.09%)
Sep 10, 2014 60.67 60.87 60.35 60.76 9,216,458 +0.20(+0.33%)
Sep 09, 2014 60.84 61.03 60.47 60.56 7,450,954 -0.49(-0.80%)
Sep 08, 2014 61.22 61.33 60.83 61.05 8,420,758 -0.13(-0.21%)
Sep 05, 2014 60.42 61.18 60.41 61.18 10,744,174 +1.10(+1.83%)
Sep 04, 2014 60.57 60.98 59.92 60.08 10,810,705 -0.40(-0.66%)
Sep 03, 2014 59.79 60.86 60.06 60.48 9,096,215 +0.69(+1.15%)
Sep 02, 2014 59.73 60.00 59.67 59.79 6,054,466 -0.32(-0.53%)
Aug 29, 2014 60.42 60.11 60.11 60.11 5,715,800 +0.11(+0.18%)
Aug 28, 2014 59.89 60.23 59.84 60.00 5,241,181 -0.28(-0.46%)
Aug 27, 2014 60.40 60.58 60.11 60.28 6,547,311 +0.08(+0.13%)
Aug 26, 2014 59.67 60.40 59.66 60.20 9,220,569 +0.47(+0.79%)
Aug 25, 2014 59.34 59.87 59.26 59.73 5,170,831 +0.56(+0.95%)
Aug 22, 2014 59.04 59.36 58.95 59.17 5,187,561 +0.32(+0.54%)
Aug 21, 2014 59.40 59.65 58.79 58.85 7,646,752 -0.63(-1.06%)
Aug 20, 2014 58.68 59.57 58.62 59.48 7,038,421 +0.57(+0.97%)
Aug 19, 2014 58.85 58.95 58.34 58.91 7,434,992 +0.49(+0.84%)
Aug 18, 2014 58.80 58.87 58.35 58.42 9,443,852 -0.19(-0.32%)
Aug 15, 2014 58.80 58.99 58.04 58.61 9,046,759 -0.17(-0.29%)
Aug 14, 2014 58.05 58.79 58.00 58.78 7,932,294 +0.93(+1.61%)
Aug 13, 2014 57.39 57.89 57.16 57.85 10,670,427 +0.82(+1.44%)
Aug 12, 2014 56.55 57.14 56.52 57.03 7,090,271 +0.37(+0.65%)
Aug 11, 2014 56.70 57.04 56.46 56.66 5,508,275 +0.11(+0.19%)
Aug 08, 2014 55.87 56.61 55.58 56.55 7,081,546 +0.91(+1.64%)
Aug 07, 2014 56.21 56.56 55.57 55.64 7,215,460 -0.29(-0.52%)
Aug 06, 2014 55.88 56.14 55.72 55.93 12,275,770 -0.10(-0.18%)
Aug 05, 2014 56.72 56.97 55.82 56.03 9,028,686 -1.03(-1.81%)
Aug 04, 2014 56.95 57.27 56.36 57.06 8,546,322 +0.26(+0.46%)
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.