Skip to main content

Merck & Co (NY: MRK )

117.80 -0.84 (-0.71%)
Streaming Delayed Price Updated: 11:03 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 31.43 31.54 31.28 31.28 21,557,044 -0.10(-0.33%)
Oct 30, 2013 31.74 31.74 31.29 31.38 14,352,786 -0.24(-0.75%)
Oct 29, 2013 31.50 31.68 31.27 31.62 22,876,678 +0.16(+0.51%)
Oct 28, 2013 31.61 31.79 31.36 31.46 38,874,752 -0.83(-2.56%)
Oct 25, 2013 32.08 32.31 31.81 32.29 25,794,584 +0.22(+0.69%)
Oct 24, 2013 32.47 32.51 32.04 32.06 16,143,797 -0.24(-0.73%)
Oct 23, 2013 32.33 32.41 32.24 32.30 13,902,436 +0.06(+0.19%)
Oct 22, 2013 32.13 32.41 32.01 32.24 22,817,606 -0.03(-0.09%)
Oct 21, 2013 32.40 32.41 31.97 32.26 24,012,802 -0.07(-0.21%)
Oct 18, 2013 32.86 32.92 32.24 32.33 29,742,970 -0.35(-1.06%)
Oct 17, 2013 32.69 32.80 32.53 32.68 20,002,692 -0.04(-0.13%)
Oct 16, 2013 32.33 32.72 32.31 32.72 15,939,861 +0.42(+1.29%)
Oct 15, 2013 32.27 32.49 32.20 32.31 20,413,156 -0.12(-0.39%)
Oct 14, 2013 32.47 32.66 32.22 32.43 29,792,962 -0.37(-1.14%)
Oct 11, 2013 32.90 32.94 32.71 32.81 14,780,702 -0.14(-0.42%)
Oct 10, 2013 33.02 33.04 32.58 32.94 24,883,520 +0.15(+0.47%)
Oct 09, 2013 33.08 33.17 32.70 32.79 22,125,444 -0.33(-1.01%)
Oct 08, 2013 33.19 33.40 33.05 33.12 20,210,702 -0.10(-0.29%)
Oct 07, 2013 33.24 33.46 33.08 33.22 13,237,465 -0.24(-0.71%)
Oct 04, 2013 33.49 33.55 33.26 33.46 16,680,293 -0.09(-0.27%)
Oct 03, 2013 33.45 33.82 33.30 33.55 25,803,926 -0.01(-0.02%)
Oct 02, 2013 33.61 33.68 33.38 33.55 20,088,534 -0.26(-0.76%)
Oct 01, 2013 33.94 34.15 33.40 33.81 39,359,404 +0.66(+1.99%)
Sep 27, 2013 33.00 33.24 32.81 33.15 15,152,256 +0.08(+0.23%)
Sep 26, 2013 33.15 33.30 32.96 33.08 14,788,184 +0.01(+0.02%)
Sep 25, 2013 33.07 33.29 32.90 33.07 16,370,307 +0.10(+0.29%)
Sep 24, 2013 33.04 33.45 32.97 32.97 18,870,452 -0.10(-0.31%)
Sep 23, 2013 33.15 33.34 32.98 33.08 18,144,622 -0.23(-0.69%)
Sep 20, 2013 33.53 33.58 33.21 33.31 40,321,112 -0.17(-0.51%)
Sep 19, 2013 33.62 33.64 33.37 33.48 13,446,217 -0.10(-0.30%)
Sep 18, 2013 33.17 33.79 33.04 33.58 20,186,904 +0.27(+0.81%)
Sep 17, 2013 33.37 33.46 33.26 33.31 11,104,509 -0.12(-0.37%)
Sep 16, 2013 33.60 33.59 33.39 33.43 13,604,937 +0.28(+0.84%)
Sep 13, 2013 33.22 33.29 33.07 33.15 11,072,336 -0.04(-0.13%)
Sep 12, 2013 33.16 33.28 33.06 33.19 13,697,860 +0.08(+0.25%)
Sep 11, 2013 33.04 33.37 32.99 33.11 19,451,856 +0.11(+0.33%)
Sep 10, 2013 32.92 33.28 32.92 33.00 44,788,532 +0.17(+0.50%)
Sep 09, 2013 32.74 32.91 32.66 32.84 15,036,579 +0.17(+0.53%)
Sep 06, 2013 32.72 32.89 32.37 32.66 38,768,460 -0.01(-0.04%)
Sep 05, 2013 32.87 32.87 32.51 32.68 11,450,784 -0.12(-0.36%)
Sep 04, 2013 32.42 32.93 32.40 32.79 13,886,373 +0.32(+1.00%)
Sep 03, 2013 32.68 32.78 32.34 32.47 20,648,382 -0.05(-0.17%)
Aug 30, 2013 32.39 32.65 32.34 32.53 12,105,761 +0.13(+0.40%)
Aug 29, 2013 32.31 32.60 32.18 32.40 13,797,971 +0.01(+0.02%)
Aug 28, 2013 32.18 32.60 31.96 32.39 14,258,750 -0.01(-0.04%)
Aug 27, 2013 32.55 32.68 32.28 32.40 15,763,714 -0.35(-1.07%)
Aug 26, 2013 32.88 32.95 32.69 32.75 13,411,849 -0.08(-0.23%)
Aug 23, 2013 33.00 33.00 32.64 32.83 13,349,520 -0.05(-0.17%)
Aug 22, 2013 32.76 33.00 32.60 32.88 12,547,193 +0.24(+0.74%)
Aug 21, 2013 32.71 33.04 32.53 32.64 15,702,195 -0.07(-0.21%)
Aug 20, 2013 32.77 33.28 32.71 32.71 20,505,892 -0.01(-0.04%)
Aug 19, 2013 32.65 32.88 32.64 32.73 12,181,244 -0.08(-0.25%)
Aug 16, 2013 32.87 33.01 32.67 32.81 19,192,762 -0.19(-0.56%)
Aug 15, 2013 33.21 33.26 32.91 32.99 16,489,548 -0.41(-1.24%)
Aug 14, 2013 33.39 33.54 33.30 33.41 12,402,733 +0.10(+0.29%)
Aug 13, 2013 33.37 33.60 33.07 33.31 10,839,089 -0.03(-0.08%)
Aug 12, 2013 33.12 33.57 33.08 33.34 14,444,657 +0.05(+0.17%)
Aug 09, 2013 33.32 33.55 33.19 33.28 11,468,662 -0.05(-0.16%)
Aug 08, 2013 33.47 33.59 33.15 33.34 12,549,031 -0.05(-0.16%)
Aug 07, 2013 33.26 33.53 33.26 33.39 14,037,980 +0.08(+0.23%)
Aug 06, 2013 33.34 33.42 33.08 33.32 14,136,043 -0.06(-0.19%)
Aug 05, 2013 33.28 33.47 33.06 33.38 9,870,762 -0.01(-0.02%)
Aug 02, 2013 33.32 33.39 33.14 33.39 12,972,354 -0.03(-0.08%)
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.