Skip to main content

Merck & Co (NY: MRK )

116.97 -1.67 (-1.41%)
Streaming Delayed Price Updated: 1:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 57.02 57.41 56.96 57.20 8,444,754 +0.18(+0.31%)
Sep 27, 2018 56.71 57.39 56.51 57.02 7,474,085 +0.31(+0.55%)
Sep 26, 2018 57.19 57.37 56.58 56.71 8,593,064 -0.26(-0.45%)
Sep 25, 2018 57.12 57.55 56.86 56.96 8,012,609 -0.10(-0.18%)
Sep 24, 2018 57.18 57.49 56.95 57.07 7,985,864 -0.26(-0.45%)
Sep 21, 2018 57.17 57.71 57.17 57.33 21,125,654 +0.26(+0.45%)
Sep 20, 2018 56.72 57.11 56.48 57.07 7,615,925 +0.64(+1.14%)
Sep 19, 2018 56.56 56.90 56.15 56.42 9,852,942 -0.35(-0.62%)
Sep 18, 2018 56.77 57.16 56.35 56.78 8,434,517 +0.00(+0.00%)
Sep 17, 2018 56.32 56.81 56.16 56.78 8,306,434 +0.35(+0.63%)
Sep 14, 2018 57.04 57.04 56.17 56.42 9,222,528 -0.32(-0.56%)
Sep 13, 2018 56.20 56.83 55.74 56.74 12,750,977 +0.78(+1.39%)
Sep 12, 2018 55.59 56.09 55.37 55.96 7,602,378 +0.62(+1.13%)
Sep 11, 2018 55.91 55.91 55.33 55.34 7,259,717 -0.38(-0.69%)
Sep 10, 2018 56.07 56.55 55.70 55.72 9,072,803 -0.09(-0.16%)
Sep 07, 2018 55.40 55.90 55.15 55.81 11,878,236 +0.23(+0.42%)
Sep 06, 2018 55.25 55.71 55.13 55.58 12,030,814 +0.61(+1.11%)
Sep 05, 2018 54.43 55.02 54.40 54.97 7,938,332 +0.54(+0.99%)
Sep 04, 2018 54.77 54.80 54.42 54.43 7,200,848 -0.51(-0.93%)
Aug 31, 2018 54.94 54.94 54.94 0 +0.04(+0.07%)
Aug 30, 2018 55.00 55.23 54.75 54.90 5,922,936 -0.22(-0.39%)
Aug 29, 2018 54.78 55.19 54.69 55.12 6,853,010 +0.14(+0.26%)
Aug 28, 2018 55.15 55.17 54.78 54.98 7,408,227 -0.29(-0.52%)
Aug 27, 2018 55.55 55.62 54.90 55.27 6,346,426 -0.04(-0.07%)
Aug 24, 2018 55.27 55.47 55.09 55.31 6,187,413 +0.06(+0.10%)
Aug 23, 2018 55.17 55.42 55.06 55.25 6,916,738 -0.06(-0.10%)
Aug 22, 2018 55.42 55.59 55.15 55.31 7,356,903 -0.10(-0.19%)
Aug 21, 2018 56.24 56.27 55.35 55.41 12,252,250 -0.80(-1.43%)
Aug 20, 2018 55.27 56.25 55.22 56.21 13,007,134 +0.89(+1.61%)
Aug 17, 2018 55.10 55.46 55.03 55.32 9,795,875 +0.17(+0.30%)
Aug 16, 2018 54.15 55.27 53.97 55.15 23,082,602 +1.19(+2.20%)
Aug 15, 2018 53.45 54.13 53.25 53.97 13,595,853 +0.73(+1.37%)
Aug 14, 2018 53.36 53.63 53.07 53.24 8,234,121 -0.21(-0.39%)
Aug 13, 2018 52.97 53.58 52.93 53.45 11,880,240 +0.52(+0.98%)
Aug 10, 2018 52.79 53.27 52.61 52.93 9,287,175 +0.06(+0.11%)
Aug 09, 2018 53.57 53.57 52.71 52.87 8,927,947 -0.55(-1.03%)
Aug 08, 2018 53.28 53.66 52.99 53.42 8,125,880 +0.09(+0.17%)
Aug 07, 2018 52.94 53.66 52.89 53.33 10,091,037 +0.29(+0.54%)
Aug 06, 2018 52.94 53.25 52.62 53.05 10,244,220 +0.23(+0.44%)
Aug 03, 2018 52.23 52.89 52.05 52.81 8,735,157 +0.57(+1.09%)
Aug 02, 2018 52.31 52.41 51.96 52.25 8,607,831 -0.22(-0.41%)
Aug 01, 2018 52.64 52.98 52.43 52.46 9,469,398 -0.30(-0.58%)
Jul 31, 2018 51.99 52.97 51.97 52.77 19,278,104 +0.85(+1.64%)
Jul 30, 2018 51.10 51.99 50.89 51.92 12,064,877 +1.06(+2.08%)
Jul 27, 2018 50.03 51.28 49.97 50.86 10,501,438 -0.42(-0.81%)
Jul 26, 2018 51.76 52.23 51.26 51.28 13,909,441 -0.38(-0.74%)
Jul 25, 2018 50.81 51.72 50.77 51.66 13,131,547 +0.86(+1.69%)
Jul 24, 2018 50.39 50.82 50.32 50.80 11,829,492 +0.58(+1.16%)
Jul 23, 2018 50.12 50.29 50.07 50.22 8,655,569 +0.14(+0.27%)
Jul 20, 2018 49.71 50.10 49.67 50.08 8,585,573 +0.01(+0.02%)
Jul 19, 2018 50.26 50.42 49.86 50.07 9,088,082 -0.34(-0.68%)
Jul 18, 2018 50.15 50.44 49.96 50.42 7,915,981 +0.33(+0.66%)
Jul 17, 2018 50.09 50.31 50.03 50.09 6,303,734 -0.05(-0.10%)
Jul 16, 2018 50.41 50.43 49.93 50.14 5,634,156 -0.24(-0.48%)
Jul 13, 2018 49.88 50.50 49.88 50.38 9,178,252 +0.18(+0.37%)
Jul 12, 2018 50.34 49.78 50.19 10,034,906 +0.61(+1.23%)
Jul 11, 2018 49.78 49.83 49.34 49.59 7,209,303 -0.32(-0.64%)
Jul 10, 2018 49.98 50.17 49.75 49.91 13,416,490 +0.22(+0.45%)
Jul 09, 2018 50.03 50.15 49.67 49.68 10,388,648 -0.14(-0.29%)
Jul 06, 2018 49.51 50.07 49.50 49.83 10,176,546 +0.45(+0.91%)
Jul 05, 2018 49.19 49.63 48.94 49.38 11,327,043 +0.74(+1.53%)
Jul 03, 2018 48.63 48.63 48.63 0 +0.20(+0.41%)
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.