Skip to main content

Merck & Co (NY: MRK )

131.63 -0.12 (-0.09%)
Streaming Delayed Price Updated: 12:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 40.78 41.20 40.72 40.95 12,340,710 +0.23(+0.56%)
Jun 27, 2014 41.32 41.42 40.68 40.72 24,422,076 -0.71(-1.71%)
Jun 26, 2014 41.59 41.60 41.23 41.43 10,226,201 -0.23(-0.56%)
Jun 25, 2014 40.86 41.99 40.86 41.66 18,753,732 +0.67(+1.62%)
Jun 24, 2014 41.32 41.59 40.97 41.00 11,525,819 -0.41(-0.99%)
Jun 23, 2014 41.63 41.75 41.34 41.41 9,806,536 -0.30(-0.71%)
Jun 20, 2014 41.49 41.96 41.37 41.70 20,369,590 +0.44(+1.06%)
Jun 19, 2014 41.35 41.35 41.12 41.27 8,491,391 -0.08(-0.19%)
Jun 18, 2014 41.07 41.37 40.92 41.34 11,071,517 +0.25(+0.60%)
Jun 17, 2014 41.02 41.21 40.90 41.10 8,853,515 -0.01(-0.02%)
Jun 16, 2014 41.10 41.32 40.86 41.10 10,864,199 -0.12(-0.29%)
Jun 13, 2014 41.13 41.51 41.04 41.22 11,865,311 -0.04(-0.10%)
Jun 12, 2014 41.25 41.56 41.10 41.27 13,511,608 -0.05(-0.12%)
Jun 11, 2014 41.11 41.47 41.03 41.32 16,649,605 +0.22(+0.55%)
Jun 10, 2014 40.69 41.10 40.69 41.09 10,859,468 +0.45(+1.11%)
Jun 06, 2014 40.89 40.93 40.63 40.64 9,541,605 -0.18(-0.43%)
Jun 05, 2014 40.73 41.08 40.55 40.82 10,875,911 +0.12(+0.29%)
Jun 04, 2014 40.59 40.75 40.40 40.70 9,786,541 +0.01(+0.03%)
Jun 03, 2014 40.41 40.72 40.30 40.68 10,074,963 -0.01(-0.03%)
Jun 02, 2014 40.68 40.89 40.38 40.70 9,146,176 +0.05(+0.12%)
May 30, 2014 40.41 40.94 40.41 40.65 16,395,088 +0.11(+0.28%)
May 29, 2014 39.98 40.60 39.76 40.54 12,104,092 +0.91(+2.30%)
May 28, 2014 39.84 39.85 39.62 39.62 9,739,875 -0.20(-0.51%)
May 27, 2014 39.99 40.07 39.67 39.83 10,393,592 -0.08(-0.21%)
May 23, 2014 39.78 39.91 39.91 39.91 8,616,052 +0.20(+0.51%)
May 22, 2014 39.62 39.89 39.37 39.71 7,178,708 -0.04(-0.10%)
May 21, 2014 39.48 39.78 39.43 39.75 9,479,126 +0.41(+1.04%)
May 20, 2014 39.50 39.52 39.15 39.34 11,182,025 -0.25(-0.62%)
May 19, 2014 39.16 39.60 39.07 39.59 10,703,224 +0.34(+0.86%)
May 16, 2014 39.10 39.52 39.10 39.25 12,899,196 -0.01(-0.04%)
May 15, 2014 39.21 39.76 39.00 39.26 12,694,390 -0.34(-0.85%)
May 14, 2014 39.08 39.73 39.08 39.60 11,099,178 +0.44(+1.11%)
May 13, 2014 38.86 39.38 38.78 39.17 12,753,029 +0.32(+0.83%)
May 12, 2014 39.07 39.07 38.53 38.84 11,504,629 +0.06(+0.14%)
May 09, 2014 38.71 39.14 38.22 38.79 17,629,378 +0.27(+0.69%)
May 08, 2014 39.03 39.17 38.44 38.52 20,454,610 -0.71(-1.81%)
May 07, 2014 39.47 39.92 39.00 39.23 32,599,600 -0.89(-2.22%)
May 06, 2014 41.27 41.29 40.07 40.12 19,286,550 -1.07(-2.59%)
May 05, 2014 40.82 41.22 40.57 41.19 11,579,644 +0.29(+0.70%)
May 02, 2014 41.78 41.82 40.70 40.90 17,194,472 -0.98(-2.35%)
May 01, 2014 41.13 42.04 41.13 41.88 16,688,567 +0.74(+1.81%)
Apr 30, 2014 41.10 41.45 40.76 41.14 19,285,762 -0.11(-0.27%)
Apr 29, 2014 40.40 41.35 40.23 41.25 19,446,018 +1.43(+3.60%)
Apr 28, 2014 40.47 40.64 39.68 39.82 24,174,030 -0.39(-0.98%)
Apr 25, 2014 40.42 40.53 40.06 40.21 8,865,516 -0.20(-0.50%)
Apr 24, 2014 40.27 40.62 39.94 40.42 9,558,068 +0.02(+0.05%)
Apr 23, 2014 40.57 40.58 40.10 40.40 11,011,644 -0.19(-0.47%)
Apr 22, 2014 40.11 40.97 40.06 40.58 19,799,546 +0.37(+0.91%)
Apr 21, 2014 39.73 40.25 39.62 40.22 8,869,444 +0.55(+1.38%)
Apr 17, 2014 39.66 39.67 39.67 39.67 16,033,144 +0.15(+0.37%)
Apr 16, 2014 39.66 40.01 39.29 39.52 13,715,573 +0.15(+0.37%)
Apr 15, 2014 39.19 39.56 38.72 39.38 15,846,448 +0.34(+0.86%)
Apr 14, 2014 39.50 39.85 38.60 39.04 15,351,657 -0.25(-0.63%)
Apr 11, 2014 39.03 39.66 38.85 39.29 19,404,186 +0.05(+0.13%)
Apr 10, 2014 40.67 40.84 39.19 39.24 25,597,426 -0.88(-2.19%)
Apr 09, 2014 38.79 40.15 38.78 40.11 22,929,304 +1.45(+3.74%)
Apr 08, 2014 38.84 39.07 38.43 38.67 15,325,384 -0.11(-0.27%)
Apr 07, 2014 38.90 39.45 38.66 38.77 16,264,451 -0.65(-1.66%)
Apr 04, 2014 39.77 39.85 39.40 39.43 14,822,255 -0.06(-0.16%)
Apr 03, 2014 39.71 39.87 39.30 39.49 11,832,935 -0.18(-0.44%)
Apr 02, 2014 39.68 39.73 39.38 39.66 10,049,401 +0.06(+0.16%)
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.