Skip to main content

Merck & Co (NY: MRK )

117.56 -1.08 (-0.91%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 42.90 42.68 42.68 42.68 8,050,501 +0.08(+0.18%)
Aug 28, 2014 42.52 42.76 42.49 42.60 7,382,017 -0.20(-0.46%)
Aug 27, 2014 42.88 43.01 42.68 42.80 9,221,655 +0.06(+0.13%)
Aug 26, 2014 42.37 42.88 42.36 42.74 12,986,844 +0.33(+0.79%)
Aug 25, 2014 42.13 42.51 42.07 42.41 7,282,931 +0.40(+0.95%)
Aug 22, 2014 41.92 42.15 41.85 42.01 7,306,495 +0.23(+0.54%)
Aug 21, 2014 42.17 42.35 41.74 41.78 10,770,178 -0.45(-1.06%)
Aug 20, 2014 41.66 42.29 41.62 42.23 9,913,366 +0.40(+0.97%)
Aug 19, 2014 41.78 41.85 41.42 41.83 10,471,922 +0.35(+0.84%)
Aug 18, 2014 41.75 41.80 41.43 41.48 13,301,330 -0.13(-0.32%)
Aug 15, 2014 41.75 41.88 41.21 41.61 12,742,039 -0.12(-0.29%)
Aug 14, 2014 41.22 41.74 41.18 41.73 11,172,354 +0.66(+1.61%)
Aug 13, 2014 40.75 41.10 40.58 41.07 15,028,917 +0.58(+1.44%)
Aug 12, 2014 40.15 40.57 40.13 40.49 9,986,395 +0.26(+0.65%)
Aug 11, 2014 40.26 40.50 40.09 40.23 7,758,209 +0.08(+0.19%)
Aug 08, 2014 39.67 40.19 39.46 40.15 9,974,106 +0.65(+1.64%)
Aug 07, 2014 39.91 40.16 39.45 39.50 10,162,719 -0.21(-0.52%)
Aug 06, 2014 39.67 39.86 39.56 39.71 17,289,986 -0.07(-0.18%)
Aug 05, 2014 40.27 40.45 39.63 39.78 12,716,583 -0.73(-1.81%)
Aug 04, 2014 40.43 40.66 40.02 40.51 12,037,191 +0.18(+0.46%)
Aug 01, 2014 40.17 40.55 39.96 40.33 14,283,203 +0.04(+0.11%)
Jul 31, 2014 41.01 41.23 40.27 40.28 14,197,674 -0.95(-2.31%)
Jul 30, 2014 41.59 41.78 40.90 41.24 11,340,671 -0.35(-0.85%)
Jul 29, 2014 41.76 42.09 41.28 41.59 14,546,631 +0.43(+1.05%)
Jul 28, 2014 41.30 41.42 41.07 41.16 12,113,972 -0.13(-0.31%)
Jul 25, 2014 41.27 41.44 41.12 41.29 7,793,753 -0.04(-0.10%)
Jul 24, 2014 41.41 41.53 41.12 41.33 14,175,065 +0.07(+0.17%)
Jul 23, 2014 41.39 41.53 41.22 41.26 8,860,664 -0.23(-0.55%)
Jul 22, 2014 41.27 41.80 41.27 41.48 9,167,967 +0.31(+0.74%)
Jul 21, 2014 41.10 41.31 40.97 41.18 9,993,957 -0.24(-0.58%)
Jul 18, 2014 41.12 41.48 40.91 41.42 10,469,429 +0.53(+1.28%)
Jul 17, 2014 41.09 41.35 40.87 40.90 9,365,546 -0.39(-0.95%)
Jul 16, 2014 41.14 41.33 40.99 41.29 9,584,544 +0.17(+0.41%)
Jul 15, 2014 41.27 41.46 40.82 41.12 14,306,955 -0.19(-0.46%)
Jul 14, 2014 41.62 41.66 41.22 41.31 11,779,105 -0.18(-0.44%)
Jul 11, 2014 41.64 41.70 41.29 41.49 8,601,263 -0.10(-0.24%)
Jul 10, 2014 41.38 41.73 40.99 41.59 7,864,460 +0.02(+0.05%)
Jul 09, 2014 41.50 41.69 41.31 41.57 9,772,963 +0.27(+0.65%)
Jul 08, 2014 41.65 41.66 41.12 41.30 11,633,522 -0.25(-0.60%)
Jul 07, 2014 41.83 42.35 41.53 41.55 13,063,719 -0.48(-1.15%)
Jul 03, 2014 42.17 42.03 42.03 42.03 7,352,325 +0.11(+0.25%)
Jul 02, 2014 41.51 41.96 41.44 41.93 9,760,619 +0.38(+0.92%)
Jul 01, 2014 40.97 41.63 40.81 41.54 12,428,293 +0.47(+1.14%)
Jun 30, 2014 40.90 41.32 40.85 41.07 12,302,969 +0.23(+0.56%)
Jun 27, 2014 41.44 41.55 40.81 40.85 24,347,388 -0.71(-1.71%)
Jun 26, 2014 41.72 41.73 41.36 41.56 10,194,926 -0.23(-0.56%)
Jun 25, 2014 40.99 42.12 40.98 41.79 18,696,378 +0.67(+1.62%)
Jun 24, 2014 41.45 41.72 41.09 41.12 11,490,570 -0.41(-0.99%)
Jun 23, 2014 41.75 41.88 41.47 41.53 9,776,545 -0.30(-0.71%)
Jun 20, 2014 41.61 42.09 41.49 41.83 20,307,296 +0.44(+1.06%)
Jun 19, 2014 41.48 41.48 41.25 41.39 8,465,422 -0.08(-0.19%)
Jun 18, 2014 41.20 41.50 41.04 41.47 11,037,657 +0.25(+0.60%)
Jun 17, 2014 41.14 41.33 41.02 41.22 8,826,438 -0.01(-0.02%)
Jun 16, 2014 41.22 41.45 40.99 41.23 10,830,973 -0.12(-0.29%)
Jun 13, 2014 41.26 41.64 41.17 41.35 11,829,024 -0.04(-0.10%)
Jun 12, 2014 41.38 41.69 41.22 41.39 13,470,287 -0.06(-0.15%)
Jun 11, 2014 41.25 41.61 41.17 41.46 16,592,958 +0.23(+0.55%)
Jun 10, 2014 40.83 41.24 40.83 41.23 10,822,520 +0.45(+1.11%)
Jun 06, 2014 41.03 41.07 40.77 40.78 9,509,141 -0.18(-0.43%)
Jun 05, 2014 40.86 41.22 40.69 40.96 10,838,908 +0.12(+0.29%)
Jun 04, 2014 40.73 40.89 40.54 40.84 9,753,244 +0.01(+0.03%)
Jun 03, 2014 40.55 40.86 40.44 40.82 10,040,685 -0.01(-0.03%)
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.