Skip to main content

Merck & Co (NY: MRK )

131.94 +0.19 (+0.14%)
Streaming Delayed Price Updated: 3:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 39.53 40.03 39.47 39.71 17,061,370 +0.23(+0.58%)
Feb 27, 2014 39.19 39.49 39.02 39.48 12,996,630 +0.27(+0.69%)
Feb 26, 2014 39.02 39.33 38.96 39.21 14,552,434 +0.25(+0.64%)
Feb 25, 2014 39.11 39.29 38.88 38.96 12,219,046 -0.19(-0.48%)
Feb 24, 2014 39.04 39.53 39.04 39.14 15,805,447 +0.10(+0.27%)
Feb 21, 2014 38.91 39.26 38.89 39.04 16,744,171 +0.15(+0.39%)
Feb 20, 2014 38.40 39.02 38.34 38.89 14,532,840 +0.54(+1.40%)
Feb 19, 2014 38.63 38.78 38.31 38.35 14,778,512 -0.45(-1.17%)
Feb 18, 2014 38.47 38.97 38.41 38.80 16,076,028 +0.17(+0.45%)
Feb 14, 2014 38.29 38.63 38.63 38.63 12,460,480 +0.24(+0.62%)
Feb 13, 2014 37.94 38.47 37.91 38.39 14,700,879 +0.07(+0.18%)
Feb 12, 2014 38.63 38.80 38.22 38.32 19,560,022 -0.49(-1.26%)
Feb 11, 2014 38.12 38.84 37.93 38.81 22,034,440 +0.56(+1.48%)
Feb 10, 2014 37.83 38.32 37.78 38.24 15,226,962 +0.08(+0.22%)
Feb 07, 2014 37.38 38.20 37.23 38.16 20,879,342 +0.70(+1.86%)
Feb 06, 2014 37.11 37.53 36.79 37.46 17,560,028 +0.17(+0.45%)
Feb 05, 2014 37.82 38.46 37.03 37.30 35,171,208 +0.01(+0.04%)
Feb 04, 2014 36.64 37.29 36.51 37.28 26,095,052 +1.00(+2.75%)
Feb 03, 2014 36.87 37.03 36.18 36.29 22,227,228 -0.62(-1.68%)
Jan 31, 2014 37.14 37.26 36.76 36.91 23,380,568 -0.38(-1.01%)
Jan 30, 2014 36.55 37.39 36.50 37.28 24,931,110 +0.91(+2.49%)
Jan 29, 2014 36.72 36.82 36.08 36.38 27,765,168 -0.46(-1.25%)
Jan 28, 2014 36.49 36.99 36.38 36.84 21,636,408 +0.24(+0.65%)
Jan 27, 2014 36.83 37.69 36.60 36.60 44,494,508 +0.38(+1.06%)
Jan 24, 2014 35.72 36.35 35.63 36.22 26,316,616 +0.26(+0.74%)
Jan 23, 2014 35.68 36.06 35.44 35.95 22,787,952 +0.17(+0.49%)
Jan 22, 2014 36.07 36.22 35.73 35.78 15,290,349 -0.33(-0.93%)
Jan 21, 2014 36.25 36.41 36.03 36.11 15,820,626 -0.08(-0.23%)
Jan 17, 2014 36.66 36.20 36.20 36.20 24,052,648 -0.38(-1.05%)
Jan 16, 2014 36.34 36.91 36.30 36.58 11,141,920 -0.01(-0.04%)
Jan 15, 2014 36.93 36.86 36.48 36.59 15,050,398 -0.33(-0.91%)
Jan 14, 2014 36.60 37.00 36.35 36.93 30,406,774 -0.08(-0.23%)
Jan 13, 2014 35.46 37.23 35.39 37.01 53,515,072 +2.26(+6.50%)
Jan 10, 2014 34.72 34.89 34.49 34.75 11,701,237 +0.25(+0.73%)
Jan 09, 2014 34.71 34.84 34.38 34.50 13,381,126 -0.19(-0.54%)
Jan 08, 2014 34.91 34.94 34.56 34.69 19,656,272 -0.22(-0.64%)
Jan 07, 2014 34.81 35.12 34.80 34.91 14,345,859 +0.26(+0.74%)
Jan 06, 2014 34.71 34.94 34.50 34.66 14,251,906 +0.01(+0.02%)
Jan 03, 2014 34.48 34.84 34.46 34.65 9,235,808 +0.17(+0.48%)
Jan 02, 2014 34.75 34.87 34.35 34.48 11,301,310 -0.39(-1.12%)
Dec 31, 2013 34.66 34.87 34.87 34.87 12,163,388 +0.08(+0.22%)
Dec 30, 2013 34.66 34.80 34.37 34.80 9,041,678 +0.10(+0.30%)
Dec 27, 2013 34.68 34.77 34.51 34.69 6,091,607 +0.05(+0.14%)
Dec 26, 2013 34.45 34.66 34.39 34.64 7,276,102 +0.22(+0.63%)
Dec 24, 2013 34.44 34.61 34.30 34.43 6,103,905 +0.03(+0.10%)
Dec 23, 2013 34.45 34.63 34.32 34.39 11,860,561 +0.03(+0.08%)
Dec 20, 2013 34.04 34.45 33.88 34.36 24,126,428 +0.37(+1.09%)
Dec 19, 2013 33.96 34.11 33.81 33.99 12,530,098 -0.08(-0.22%)
Dec 18, 2013 33.37 34.09 33.20 34.07 19,445,618 +0.70(+2.09%)
Dec 17, 2013 33.40 33.44 33.17 33.37 19,949,696 -0.13(-0.39%)
Dec 16, 2013 33.65 33.86 33.37 33.51 16,288,720 -0.20(-0.60%)
Dec 13, 2013 33.96 34.07 33.49 33.71 12,050,571 +0.04(+0.12%)
Dec 12, 2013 33.83 33.99 33.47 33.67 16,662,341 -0.13(-0.39%)
Dec 11, 2013 34.17 34.20 33.66 33.80 20,917,912 -0.33(-0.97%)
Dec 10, 2013 34.01 34.21 33.90 34.13 14,821,933 -0.09(-0.26%)
Dec 09, 2013 34.10 34.42 33.97 34.22 13,514,241 +0.12(+0.34%)
Dec 06, 2013 33.92 34.23 33.81 34.10 10,722,923 +0.40(+1.19%)
Dec 05, 2013 33.77 34.01 33.68 33.70 12,619,856 -0.35(-1.01%)
Dec 04, 2013 34.25 34.28 33.71 34.05 16,557,370 -0.31(-0.90%)
Dec 03, 2013 34.40 34.65 34.10 34.36 19,684,390 -0.29(-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.