Skip to main content

Merck & Co (NY: MRK )

131.62 -0.13 (-0.10%)
Streaming Delayed Price Updated: 11:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 40.20 40.33 39.11 39.28 17,707,534 -1.11(-2.75%)
Aug 28, 2015 39.95 40.41 39.82 40.38 17,545,724 +0.31(+0.76%)
Aug 27, 2015 40.32 40.41 39.12 40.08 22,123,016 +0.39(+0.97%)
Aug 26, 2015 38.95 39.83 38.28 39.69 31,385,434 +2.37(+6.35%)
Aug 25, 2015 40.40 40.41 37.20 37.32 31,328,028 -2.06(-5.22%)
Aug 24, 2015 38.71 40.21 33.32 39.38 34,055,492 -1.30(-3.19%)
Aug 21, 2015 41.27 42.03 40.67 40.68 24,175,660 -0.86(-2.07%)
Aug 20, 2015 42.51 42.70 41.38 41.54 32,486,986 -1.98(-4.54%)
Aug 19, 2015 43.27 43.81 43.17 43.51 10,949,941 +0.00(+0.00%)
Aug 18, 2015 43.52 43.72 43.44 43.51 9,319,768 -0.04(-0.08%)
Aug 17, 2015 42.89 43.58 42.73 43.55 8,382,439 +0.39(+0.90%)
Aug 14, 2015 43.04 43.45 42.94 43.16 12,979,228 +0.15(+0.34%)
Aug 13, 2015 42.70 43.36 42.67 43.02 15,023,210 +0.53(+1.24%)
Aug 12, 2015 41.78 42.51 41.66 42.49 10,701,295 +0.36(+0.87%)
Aug 11, 2015 42.25 42.44 41.98 42.13 9,704,997 -0.47(-1.11%)
Aug 10, 2015 42.49 42.74 42.49 42.60 6,927,217 +0.32(+0.76%)
Aug 07, 2015 42.56 42.63 42.06 42.28 13,316,493 -0.34(-0.79%)
Aug 06, 2015 43.15 43.21 42.54 42.62 9,624,538 -0.49(-1.13%)
Aug 05, 2015 43.09 43.23 42.86 43.10 7,818,554 +0.29(+0.68%)
Aug 04, 2015 43.35 43.37 42.57 42.81 9,507,730 -0.26(-0.59%)
Aug 03, 2015 43.25 43.36 42.65 43.07 9,332,122 +0.07(+0.15%)
Jul 31, 2015 43.03 43.27 42.81 43.00 12,000,331 +0.32(+0.75%)
Jul 30, 2015 42.75 42.90 42.51 42.68 9,582,980 -0.01(-0.03%)
Jul 29, 2015 42.08 42.90 42.04 42.70 17,654,034 +0.74(+1.77%)
Jul 28, 2015 41.22 42.04 40.72 41.95 22,468,088 +0.39(+0.93%)
Jul 27, 2015 41.89 41.90 41.30 41.57 20,410,722 -0.31(-0.73%)
Jul 24, 2015 42.09 42.21 41.81 41.87 10,758,982 -0.48(-1.14%)
Jul 23, 2015 42.69 42.69 42.26 42.35 8,831,981 -0.04(-0.10%)
Jul 22, 2015 42.67 43.05 42.31 42.40 11,815,689 -0.39(-0.92%)
Jul 21, 2015 43.02 43.05 42.78 42.79 9,505,415 -0.24(-0.56%)
Jul 20, 2015 43.00 43.18 42.93 43.03 7,811,358 +0.13(+0.31%)
Jul 17, 2015 42.81 42.97 42.73 42.90 9,582,291 +0.00(+0.00%)
Jul 16, 2015 42.67 42.93 42.56 42.90 7,300,552 +0.44(+1.03%)
Jul 15, 2015 42.42 42.71 42.35 42.46 7,881,978 +0.02(+0.05%)
Jul 14, 2015 42.23 42.51 42.07 42.44 9,919,984 +0.23(+0.55%)
Jul 13, 2015 42.48 42.70 42.07 42.21 12,523,126 -0.06(-0.14%)
Jul 10, 2015 42.35 42.48 42.00 42.27 11,033,635 +0.42(+0.99%)
Jul 09, 2015 42.33 42.43 41.83 41.85 11,897,946 +0.02(+0.05%)
Jul 08, 2015 42.11 42.11 41.66 41.83 12,492,750 -0.47(-1.10%)
Jul 07, 2015 42.12 42.38 41.70 42.30 12,386,701 +0.32(+0.76%)
Jul 06, 2015 41.75 42.19 41.31 41.97 11,042,896 -0.09(-0.21%)
Jul 02, 2015 42.26 42.06 42.06 42.06 11,679,427 +0.05(+0.12%)
Jul 01, 2015 41.52 42.21 41.29 42.01 12,860,791 +0.49(+1.18%)
Jun 30, 2015 42.09 42.09 41.36 41.52 16,243,417 -0.26(-0.63%)
Jun 29, 2015 42.25 42.46 41.76 41.78 13,163,902 -0.88(-2.05%)
Jun 26, 2015 42.46 42.68 42.19 42.66 17,938,888 +0.43(+1.02%)
Jun 25, 2015 42.48 42.74 42.09 42.23 13,624,192 -0.25(-0.58%)
Jun 24, 2015 42.97 43.05 42.48 42.48 10,843,083 -0.58(-1.34%)
Jun 23, 2015 42.94 43.07 42.68 43.05 11,477,129 +0.15(+0.34%)
Jun 22, 2015 42.88 43.18 42.62 42.91 11,465,623 +0.58(+1.36%)
Jun 19, 2015 42.60 42.91 42.27 42.33 17,294,174 -0.40(-0.94%)
Jun 18, 2015 42.24 42.94 42.24 42.73 10,201,488 +0.50(+1.17%)
Jun 17, 2015 42.09 42.43 41.92 42.24 10,855,330 +0.15(+0.35%)
Jun 16, 2015 41.75 42.11 41.49 42.09 9,553,779 +0.43(+1.03%)
Jun 15, 2015 42.01 42.04 41.59 41.66 13,855,966 -0.55(-1.30%)
Jun 12, 2015 42.88 42.89 42.15 42.21 21,680,004 -0.76(-1.77%)
Jun 11, 2015 43.18 43.30 42.91 42.97 15,959,752 -0.18(-0.42%)
Jun 10, 2015 42.69 43.18 42.64 43.15 14,123,312 +0.56(+1.31%)
Jun 09, 2015 42.68 42.92 42.50 42.59 8,902,733 -0.02(-0.05%)
Jun 08, 2015 42.63 42.83 42.53 42.61 11,118,076 -0.09(-0.20%)
Jun 05, 2015 42.97 43.00 42.56 42.70 15,033,377 -0.35(-0.81%)
Jun 04, 2015 43.40 43.58 42.90 43.05 14,960,360 -0.67(-1.52%)
Jun 03, 2015 43.91 44.07 43.63 43.71 11,967,146 +0.11(+0.25%)
Jun 02, 2015 43.76 43.76 43.30 43.60 12,423,976 -0.37(-0.84%)
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.