Skip to main content

Merck & Co (NY: MRK )

117.27 -1.38 (-1.16%)
Streaming Delayed Price Updated: 1:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 40.57 41.10 40.57 40.81 16,331,573 +0.11(+0.28%)
May 29, 2014 40.14 40.76 39.92 40.69 12,057,201 +0.92(+2.30%)
May 28, 2014 40.00 40.01 39.78 39.78 9,702,143 -0.20(-0.51%)
May 27, 2014 40.15 40.23 39.83 39.98 10,353,327 -0.08(-0.21%)
May 23, 2014 39.94 40.07 40.07 40.07 8,582,673 +0.20(+0.51%)
May 22, 2014 39.78 40.04 39.52 39.86 7,150,898 -0.04(-0.10%)
May 21, 2014 39.64 39.93 39.59 39.90 9,442,404 +0.41(+1.04%)
May 20, 2014 39.65 39.68 39.30 39.49 11,138,706 -0.25(-0.62%)
May 19, 2014 39.31 39.75 39.23 39.74 10,661,760 +0.34(+0.86%)
May 16, 2014 39.25 39.68 39.25 39.40 12,849,224 -0.01(-0.04%)
May 15, 2014 39.36 39.91 39.15 39.42 12,645,213 -0.34(-0.85%)
May 14, 2014 39.23 39.89 39.23 39.76 11,056,180 +0.44(+1.11%)
May 13, 2014 39.01 39.54 38.93 39.32 12,703,624 +0.32(+0.83%)
May 12, 2014 39.23 39.23 38.68 38.99 11,460,061 +0.06(+0.14%)
May 09, 2014 38.86 39.29 38.37 38.94 17,561,082 +0.27(+0.69%)
May 08, 2014 39.18 39.33 38.59 38.67 20,375,370 -0.71(-1.81%)
May 07, 2014 39.63 40.07 39.16 39.38 32,473,310 -0.90(-2.22%)
May 06, 2014 41.43 41.45 40.23 40.28 19,211,834 -1.07(-2.59%)
May 05, 2014 40.98 41.38 40.73 41.35 11,534,785 +0.29(+0.70%)
May 02, 2014 41.94 41.98 40.86 41.06 17,127,860 -0.99(-2.35%)
May 01, 2014 41.29 42.20 41.29 42.05 16,623,916 +0.75(+1.81%)
Apr 30, 2014 41.26 41.61 40.92 41.30 19,211,050 -0.11(-0.27%)
Apr 29, 2014 40.55 41.51 40.39 41.41 19,370,684 +1.44(+3.60%)
Apr 28, 2014 40.63 40.80 39.83 39.97 24,080,380 -0.40(-0.98%)
Apr 25, 2014 40.57 40.68 40.22 40.37 8,831,171 -0.20(-0.50%)
Apr 24, 2014 40.43 40.78 40.09 40.57 9,521,040 +0.02(+0.05%)
Apr 23, 2014 40.73 40.74 40.25 40.55 10,968,985 -0.19(-0.47%)
Apr 22, 2014 40.26 41.13 40.21 40.74 19,722,844 +0.37(+0.91%)
Apr 21, 2014 39.89 40.41 39.78 40.38 8,835,084 +0.55(+1.38%)
Apr 17, 2014 39.81 39.83 39.83 39.83 15,971,032 +0.15(+0.37%)
Apr 16, 2014 39.81 40.16 39.45 39.68 13,662,439 +0.15(+0.37%)
Apr 15, 2014 39.35 39.71 38.87 39.53 15,785,059 +0.34(+0.86%)
Apr 14, 2014 39.65 40.01 38.75 39.19 15,292,185 -0.25(-0.63%)
Apr 11, 2014 39.18 39.82 39.00 39.44 19,329,016 +0.05(+0.13%)
Apr 10, 2014 40.83 41.00 39.34 39.39 25,498,262 -0.88(-2.19%)
Apr 09, 2014 38.94 40.31 38.93 40.27 22,840,476 +1.45(+3.74%)
Apr 08, 2014 38.99 39.22 38.58 38.82 15,266,013 -0.11(-0.27%)
Apr 07, 2014 39.05 39.61 38.81 38.92 16,201,442 -0.66(-1.66%)
Apr 04, 2014 39.92 40.00 39.56 39.58 14,764,834 -0.06(-0.16%)
Apr 03, 2014 39.87 40.02 39.46 39.64 11,787,094 -0.18(-0.44%)
Apr 02, 2014 39.83 39.89 39.53 39.82 10,010,469 +0.06(+0.16%)
Apr 01, 2014 39.95 40.09 39.50 39.76 10,939,816 -0.28(-0.70%)
Mar 31, 2014 39.56 40.09 39.52 40.04 12,654,443 +0.56(+1.41%)
Mar 28, 2014 39.64 40.17 39.33 39.48 12,704,969 +0.18(+0.45%)
Mar 27, 2014 39.42 39.57 39.02 39.30 15,668,823 -0.20(-0.52%)
Mar 26, 2014 39.09 39.82 39.06 39.51 18,469,402 +0.59(+1.50%)
Mar 25, 2014 38.00 39.13 37.95 38.92 20,014,918 +0.99(+2.62%)
Mar 24, 2014 38.69 38.69 37.78 37.93 21,977,920 -0.62(-1.61%)
Mar 21, 2014 39.85 39.92 38.52 38.55 33,214,596 -0.66(-1.67%)
Mar 20, 2014 39.37 39.41 39.01 39.21 11,996,084 -0.28(-0.71%)
Mar 19, 2014 39.97 40.14 39.24 39.49 14,247,359 -0.26(-0.66%)
Mar 18, 2014 39.71 39.89 39.61 39.75 9,959,915 +0.07(+0.18%)
Mar 17, 2014 39.46 39.81 39.46 39.68 13,643,110 +0.39(+1.01%)
Mar 14, 2014 39.16 39.51 38.98 39.28 17,182,116 -0.06(-0.16%)
Mar 13, 2014 39.92 40.05 39.30 39.35 14,348,650 -0.42(-1.06%)
Mar 12, 2014 39.48 39.85 39.38 39.77 13,565,047 +0.08(+0.21%)
Mar 11, 2014 40.18 40.21 39.60 39.69 15,549,401 -0.44(-1.10%)
Mar 10, 2014 40.21 40.34 39.90 40.13 10,546,772 -0.10(-0.26%)
Mar 07, 2014 40.15 40.30 39.97 40.23 15,190,853 +0.15(+0.37%)
Mar 06, 2014 39.94 40.36 39.91 40.08 15,149,364 +0.27(+0.67%)
Mar 05, 2014 40.18 40.21 39.57 39.82 12,814,171 -0.13(-0.32%)
Mar 04, 2014 39.93 40.18 39.84 39.94 15,707,332 +0.45(+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.