Skip to main content

Merck & Co (NY: MRK )

131.31 -0.44 (-0.33%)
Streaming Delayed Price Updated: 10:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 44.92 44.96 44.36 44.63 18,753,358 -0.09(-0.20%)
Oct 28, 2016 46.38 46.42 44.43 44.73 26,783,140 -1.86(-4.00%)
Oct 27, 2016 46.48 47.17 46.37 46.59 13,617,159 +0.32(+0.69%)
Oct 26, 2016 46.93 47.01 46.03 46.27 13,100,232 -0.82(-1.74%)
Oct 25, 2016 45.81 47.27 45.27 47.09 19,981,714 +0.91(+1.98%)
Oct 24, 2016 46.67 46.73 46.09 46.18 13,078,344 -0.34(-0.74%)
Oct 21, 2016 46.79 47.05 46.39 46.52 9,744,073 -0.55(-1.16%)
Oct 20, 2016 47.09 47.33 46.89 47.07 8,318,905 +0.04(+0.08%)
Oct 19, 2016 47.23 47.36 46.98 47.03 7,339,309 -0.17(-0.35%)
Oct 18, 2016 47.05 47.59 47.00 47.20 13,139,993 +0.43(+0.93%)
Oct 17, 2016 47.17 47.17 46.22 46.76 17,174,356 -0.47(-1.00%)
Oct 14, 2016 47.67 47.78 47.23 47.23 16,055,599 -0.28(-0.59%)
Oct 13, 2016 47.32 47.85 47.08 47.52 19,130,440 +0.65(+1.38%)
Oct 12, 2016 47.43 47.61 46.81 46.87 13,316,152 -0.21(-0.44%)
Oct 11, 2016 48.29 48.31 46.94 47.07 18,359,404 -1.50(-3.08%)
Oct 10, 2016 48.81 49.30 48.22 48.57 26,766,248 +0.86(+1.80%)
Oct 07, 2016 47.71 47.88 47.15 47.71 14,175,690 +0.08(+0.18%)
Oct 06, 2016 47.50 47.65 46.93 47.63 15,037,706 -0.11(-0.22%)
Oct 05, 2016 47.66 47.91 47.49 47.74 10,355,345 +0.26(+0.54%)
Oct 04, 2016 47.49 47.85 47.08 47.48 10,389,649 -0.05(-0.10%)
Oct 03, 2016 47.29 47.56 46.88 47.52 9,869,637 +0.08(+0.18%)
Sep 30, 2016 47.04 47.68 47.02 47.44 17,824,432 +0.38(+0.81%)
Sep 29, 2016 47.90 47.90 46.79 47.06 14,261,657 -1.06(-2.20%)
Sep 28, 2016 47.89 48.25 47.50 48.12 15,415,318 +0.55(+1.17%)
Sep 27, 2016 47.36 47.66 47.00 47.56 9,657,344 +0.32(+0.68%)
Sep 26, 2016 47.53 47.57 47.04 47.24 9,187,768 -0.62(-1.29%)
Sep 23, 2016 47.79 48.08 47.66 47.86 10,103,384 -0.05(-0.10%)
Sep 22, 2016 47.83 48.24 47.76 47.90 11,113,434 +0.24(+0.51%)
Sep 21, 2016 47.33 47.75 47.02 47.66 9,497,186 +0.58(+1.23%)
Sep 20, 2016 47.05 47.44 46.89 47.08 12,118,600 +0.46(+0.99%)
Sep 19, 2016 47.54 47.54 46.61 46.62 14,849,768 -0.72(-1.53%)
Sep 16, 2016 47.47 47.60 47.17 47.34 16,355,662 -0.08(-0.16%)
Sep 15, 2016 46.55 47.59 46.46 47.42 11,875,549 +0.78(+1.68%)
Sep 14, 2016 47.07 47.39 46.60 46.63 13,710,662 -0.35(-0.74%)
Sep 13, 2016 47.41 47.72 46.65 46.98 13,449,738 -0.70(-1.47%)
Sep 12, 2016 46.78 47.91 46.72 47.68 14,086,475 +0.53(+1.12%)
Sep 09, 2016 47.31 47.32 47.03 47.15 16,681,328 -0.57(-1.19%)
Sep 08, 2016 47.12 47.76 47.03 47.72 12,173,906 +0.28(+0.59%)
Sep 07, 2016 47.77 47.91 47.23 47.44 11,487,248 -0.28(-0.59%)
Sep 06, 2016 47.53 47.89 47.37 47.72 10,509,474 +0.20(+0.41%)
Sep 02, 2016 47.23 47.52 47.52 47.52 10,089,210 +0.06(+0.13%)
Sep 01, 2016 47.31 47.52 47.08 47.46 8,673,198 +0.08(+0.18%)
Aug 31, 2016 47.60 47.63 47.10 47.38 11,742,113 +0.06(+0.13%)
Aug 30, 2016 47.51 47.56 47.17 47.32 8,187,293 -0.23(-0.48%)
Aug 29, 2016 47.48 47.76 47.27 47.55 7,389,131 +0.12(+0.25%)
Aug 26, 2016 47.15 47.53 46.92 47.43 10,328,566 +0.40(+0.85%)
Aug 25, 2016 47.43 47.61 46.99 47.03 10,532,504 -0.31(-0.65%)
Aug 24, 2016 47.99 48.13 47.17 47.34 9,916,536 -0.64(-1.34%)
Aug 23, 2016 48.07 48.20 47.82 47.98 7,684,128 +0.02(+0.05%)
Aug 22, 2016 47.73 48.02 47.60 47.95 8,544,034 +0.14(+0.30%)
Aug 19, 2016 47.67 47.87 47.44 47.81 11,237,968 -0.20(-0.42%)
Aug 18, 2016 47.60 48.02 47.60 48.01 9,179,273 +0.26(+0.54%)
Aug 17, 2016 47.56 47.86 47.24 47.76 10,961,647 +0.19(+0.40%)
Aug 16, 2016 47.54 47.78 47.42 47.57 7,527,360 -0.21(-0.44%)
Aug 15, 2016 47.80 48.10 47.70 47.78 8,812,844 -0.02(-0.05%)
Aug 12, 2016 47.64 47.88 47.49 47.80 8,275,083 -0.21(-0.44%)
Aug 11, 2016 47.24 48.09 47.15 48.01 13,734,675 +0.75(+1.58%)
Aug 10, 2016 46.85 47.61 46.84 47.27 11,708,840 +0.11(+0.24%)
Aug 09, 2016 47.43 47.64 47.11 47.15 16,213,254 -0.28(-0.59%)
Aug 08, 2016 47.28 47.55 46.75 47.43 33,190,624 -0.75(-1.57%)
Aug 05, 2016 43.65 48.29 45.83 48.19 96,577,168 +4.54(+10.41%)
Aug 04, 2016 43.57 43.94 43.57 43.65 7,343,652 +0.14(+0.33%)
Aug 03, 2016 43.89 43.99 43.15 43.50 12,771,646 -0.51(-1.17%)
Aug 02, 2016 44.28 44.32 43.95 44.02 9,046,351 -0.25(-0.56%)
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.