Skip to main content

Merck & Co (NY: MRK )

117.23 -1.41 (-1.19%)
Streaming Delayed Price Updated: 11:33 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 41.26 40.91 40.91 40.91 10,387,698 -0.62(-1.49%)
Dec 30, 2014 41.45 41.62 41.28 41.53 7,265,871 -0.06(-0.14%)
Dec 29, 2014 41.39 41.73 41.39 41.59 8,333,693 -0.04(-0.09%)
Dec 26, 2014 41.55 41.80 41.54 41.63 6,486,130 +0.23(+0.56%)
Dec 24, 2014 41.27 41.40 41.40 41.40 7,011,099 +0.18(+0.44%)
Dec 23, 2014 42.28 42.51 41.09 41.22 19,662,232 -1.26(-2.97%)
Dec 22, 2014 42.59 42.91 42.18 42.48 13,849,654 -0.45(-1.04%)
Dec 19, 2014 42.69 43.15 42.51 42.92 24,116,484 +0.43(+1.02%)
Dec 18, 2014 42.21 42.49 41.85 42.49 18,510,436 +0.97(+2.34%)
Dec 17, 2014 41.10 41.64 40.75 41.52 17,586,410 +0.60(+1.46%)
Dec 16, 2014 41.04 41.99 40.91 40.92 15,560,924 -0.11(-0.26%)
Dec 15, 2014 41.66 41.83 40.92 41.03 16,835,776 -0.55(-1.33%)
Dec 12, 2014 42.60 42.97 41.58 41.58 16,823,792 -1.17(-2.73%)
Dec 11, 2014 43.07 43.64 42.64 42.75 15,703,933 -0.15(-0.35%)
Dec 10, 2014 43.00 43.29 42.70 42.90 18,528,912 -0.02(-0.05%)
Dec 09, 2014 42.49 43.02 42.02 42.92 26,204,632 -1.34(-3.02%)
Dec 08, 2014 43.75 44.49 43.62 44.26 15,919,809 +0.28(+0.63%)
Dec 05, 2014 43.65 44.18 43.50 43.98 15,618,986 +0.41(+0.94%)
Dec 04, 2014 43.28 43.90 43.28 43.57 9,993,696 +0.24(+0.56%)
Dec 03, 2014 43.46 43.58 43.14 43.33 13,603,656 -0.14(-0.33%)
Dec 02, 2014 43.37 43.62 43.12 43.47 9,010,812 +0.19(+0.43%)
Dec 01, 2014 43.20 43.86 43.12 43.29 11,567,710 +0.09(+0.20%)
Nov 28, 2014 42.70 43.54 42.70 43.20 8,678,366 +0.46(+1.09%)
Nov 26, 2014 42.70 42.74 42.74 42.74 8,780,719 +0.29(+0.69%)
Nov 25, 2014 42.43 42.67 42.29 42.44 14,439,244 +0.06(+0.15%)
Nov 24, 2014 42.78 42.78 42.19 42.38 11,836,197 -0.29(-0.69%)
Nov 21, 2014 42.87 42.93 42.44 42.67 15,742,794 +0.20(+0.47%)
Nov 20, 2014 42.35 42.49 42.10 42.47 9,424,491 -0.19(-0.44%)
Nov 19, 2014 42.65 42.72 42.29 42.66 10,211,915 -0.18(-0.42%)
Nov 18, 2014 42.55 43.01 42.31 42.84 10,713,350 +0.31(+0.72%)
Nov 17, 2014 42.71 42.84 42.42 42.53 11,981,363 +0.28(+0.66%)
Nov 14, 2014 42.37 42.59 42.04 42.25 9,969,093 -0.34(-0.79%)
Nov 13, 2014 42.56 42.88 42.33 42.59 9,292,813 +0.16(+0.39%)
Nov 12, 2014 42.40 42.59 42.27 42.42 9,323,481 -0.04(-0.10%)
Nov 11, 2014 42.72 42.88 42.35 42.47 18,599,456 +0.40(+0.95%)
Nov 10, 2014 41.66 42.34 41.27 42.07 20,409,172 -0.38(-0.89%)
Nov 07, 2014 42.48 42.64 42.24 42.44 14,837,711 +0.06(+0.13%)
Nov 06, 2014 42.63 42.84 42.34 42.39 18,680,278 -0.22(-0.52%)
Nov 05, 2014 42.91 43.10 42.47 42.61 17,725,870 +0.14(+0.34%)
Nov 04, 2014 42.11 42.71 42.11 42.47 15,851,811 +0.32(+0.76%)
Nov 03, 2014 41.45 42.15 41.18 42.14 14,204,577 +0.70(+1.69%)
Oct 31, 2014 41.45 41.58 41.24 41.44 19,665,328 +0.45(+1.10%)
Oct 30, 2014 39.85 41.05 39.84 40.99 17,988,442 +0.79(+1.97%)
Oct 29, 2014 40.07 40.49 39.79 40.20 17,471,956 +0.25(+0.63%)
Oct 28, 2014 40.48 40.48 38.70 39.95 33,499,220 -0.43(-1.06%)
Oct 27, 2014 40.71 41.21 40.00 40.38 20,158,680 -0.83(-2.01%)
Oct 24, 2014 40.63 41.24 40.51 41.21 11,966,987 +0.70(+1.73%)
Oct 23, 2014 40.24 40.82 40.19 40.51 16,568,617 +0.80(+2.02%)
Oct 22, 2014 39.50 39.96 39.34 39.70 18,039,352 +0.27(+0.69%)
Oct 21, 2014 39.03 39.54 38.85 39.43 24,185,986 +0.77(+2.00%)
Oct 20, 2014 38.78 38.82 38.62 38.66 16,866,500 +0.02(+0.06%)
Oct 17, 2014 38.52 39.08 38.29 38.64 27,567,582 +0.42(+1.10%)
Oct 16, 2014 38.63 38.69 37.54 38.22 30,557,026 -0.93(-2.38%)
Oct 15, 2014 39.60 39.96 38.83 39.15 26,264,028 -1.14(-2.84%)
Oct 14, 2014 40.46 40.73 39.86 40.29 15,289,043 +0.14(+0.34%)
Oct 13, 2014 41.88 41.88 40.04 40.16 20,712,696 -1.80(-4.30%)
Oct 10, 2014 42.42 42.86 41.96 41.96 15,777,580 -0.39(-0.93%)
Oct 09, 2014 42.92 43.28 42.28 42.35 12,017,598 -0.69(-1.61%)
Oct 08, 2014 41.96 43.08 41.89 43.05 17,221,696 +1.23(+2.94%)
Oct 07, 2014 42.43 42.49 41.81 41.81 13,318,256 -0.80(-1.88%)
Oct 06, 2014 43.04 43.10 42.42 42.62 9,949,843 -0.23(-0.53%)
Oct 03, 2014 42.32 42.98 42.32 42.84 12,081,902 +0.75(+1.78%)
Oct 02, 2014 42.04 42.24 41.69 42.09 11,338,083 +0.10(+0.24%)
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.