Merck & Co (NY: MRK )

81.15 USD -0.02 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 57.52 58.27 57.52 57.86 11,517,975 +0.16(+0.28%)
May 29, 2014 56.91 57.79 56.60 57.70 8,503,439 +1.30(+2.30%)
May 28, 2014 56.71 56.73 56.40 56.40 6,842,515 -0.29(-0.51%)
May 27, 2014 56.93 57.04 56.47 56.69 7,301,768 -0.12(-0.21%)
May 23, 2014 56.63 56.81 56.81 56.81 6,053,000 +0.29(+0.51%)
May 22, 2014 56.40 56.78 56.04 56.52 5,043,229 -0.06(-0.10%)
May 21, 2014 56.20 56.62 56.13 56.58 6,659,332 +0.58(+1.04%)
May 20, 2014 56.22 56.26 55.73 56.00 7,855,663 -0.35(-0.62%)
May 19, 2014 55.74 56.37 55.62 56.35 7,519,293 +0.48(+0.86%)
May 16, 2014 55.66 56.26 55.66 55.87 9,062,020 -0.02(-0.04%)
May 15, 2014 55.81 56.59 55.51 55.89 8,918,139 -0.48(-0.85%)
May 14, 2014 55.63 56.56 55.63 56.37 7,797,461 +0.62(+1.11%)
May 13, 2014 55.31 56.06 55.20 55.75 8,959,334 +0.46(+0.83%)
May 12, 2014 55.62 55.62 54.85 55.29 8,082,301 +0.08(+0.14%)
May 09, 2014 55.10 55.71 54.40 55.21 12,385,096 +0.38(+0.69%)
May 08, 2014 55.55 55.76 54.72 54.83 14,369,895 -1.01(-1.81%)
May 07, 2014 56.19 56.82 55.52 55.84 22,902,066 -1.27(-2.22%)
May 06, 2014 58.75 58.77 57.04 57.11 13,549,302 -1.52(-2.59%)
May 05, 2014 58.11 58.67 57.75 58.63 8,135,001 +0.41(+0.70%)
May 02, 2014 59.47 59.53 57.94 58.22 12,079,563 -1.40(-2.35%)
May 01, 2014 58.55 59.84 58.55 59.62 11,724,152 +1.06(+1.81%)
Apr 30, 2014 58.51 59.00 58.02 58.56 13,548,749 -0.16(-0.27%)
Apr 29, 2014 57.50 58.86 57.27 58.72 13,661,333 +2.04(+3.60%)
Apr 28, 2014 57.61 57.85 56.48 56.68 16,982,885 -0.56(-0.98%)
Apr 25, 2014 57.53 57.68 57.02 57.24 6,228,255 -0.29(-0.50%)
Apr 24, 2014 57.32 57.82 56.85 57.53 6,714,791 +0.03(+0.05%)
Apr 23, 2014 57.75 57.77 57.08 57.50 7,735,966 -0.27(-0.47%)
Apr 22, 2014 57.09 58.32 57.02 57.77 13,909,696 +0.52(+0.91%)
Apr 21, 2014 56.56 57.30 56.40 57.25 6,231,015 +0.78(+1.38%)
Apr 17, 2014 56.45 56.47 56.47 56.47 11,263,700 +0.21(+0.37%)
Apr 16, 2014 56.45 56.95 55.93 56.26 9,635,546 +0.21(+0.37%)
Apr 15, 2014 55.79 56.31 55.11 56.05 11,132,541 +0.48(+0.86%)
Apr 14, 2014 56.22 56.73 54.95 55.57 10,784,938 -0.35(-0.63%)
Apr 11, 2014 55.55 56.46 55.30 55.92 13,631,945 +0.07(+0.13%)
Apr 10, 2014 57.89 58.14 55.78 55.85 17,982,857 -1.25(-2.19%)
Apr 09, 2014 55.22 57.15 55.20 57.10 16,108,432 +2.06(+3.74%)
Apr 08, 2014 55.28 55.61 54.70 55.04 10,766,480 -0.15(-0.27%)
Apr 07, 2014 55.37 56.16 55.03 55.19 11,426,199 -0.93(-1.66%)
Apr 04, 2014 56.61 56.72 56.09 56.12 10,413,019 -0.09(-0.16%)
Apr 03, 2014 56.53 56.75 55.95 56.21 8,312,944 -0.25(-0.44%)
Apr 02, 2014 56.48 56.56 56.05 56.46 7,059,965 +0.09(+0.16%)
Apr 01, 2014 56.65 56.84 56.01 56.37 7,715,394 -0.40(-0.70%)
Mar 31, 2014 56.09 56.84 56.04 56.77 8,924,649 +0.79(+1.41%)
Mar 28, 2014 56.21 56.96 55.77 55.98 8,960,283 +0.25(+0.45%)
Mar 27, 2014 55.89 56.11 55.33 55.73 11,050,565 -0.29(-0.52%)
Mar 26, 2014 55.43 56.46 55.39 56.02 13,025,696 +0.83(+1.50%)
Mar 25, 2014 53.88 55.48 53.81 55.19 14,115,683 +1.41(+2.62%)
Mar 24, 2014 54.86 54.86 53.57 53.78 15,500,107 -0.88(-1.61%)
Mar 21, 2014 56.50 56.60 54.62 54.66 23,424,864 -0.93(-1.67%)
Mar 20, 2014 55.83 55.88 55.31 55.59 8,460,336 -0.40(-0.71%)
Mar 19, 2014 56.68 56.91 55.64 55.99 10,048,066 -0.37(-0.66%)
Mar 18, 2014 56.31 56.56 56.16 56.36 7,024,311 +0.10(+0.18%)
Mar 17, 2014 55.95 56.45 55.95 56.26 9,621,914 +0.56(+1.01%)
Mar 14, 2014 55.53 56.02 55.27 55.70 12,117,827 -0.09(-0.16%)
Mar 13, 2014 56.61 56.79 55.72 55.79 10,119,502 -1.02(-1.80%)
Mar 12, 2014 56.39 56.93 56.26 56.81 9,496,155 +0.12(+0.21%)
Mar 11, 2014 57.40 57.44 56.57 56.69 10,885,294 -0.63(-1.10%)
Mar 10, 2014 57.44 57.62 57.00 57.32 7,383,224 -0.15(-0.26%)
Mar 07, 2014 57.35 57.57 57.10 57.47 10,634,294 +0.21(+0.37%)
Mar 06, 2014 57.06 57.65 57.01 57.26 10,605,250 +0.38(+0.67%)
Mar 05, 2014 57.40 57.44 56.52 56.88 8,970,508 -0.18(-0.32%)
Mar 04, 2014 57.04 57.39 56.91 57.06 10,995,853 +0.64(+1.13%)
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.