Merck & Co (NY: MRK )

72.04 USD +0.07 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 45.31 45.46 45.09 45.09 14,954,407 -0.15(-0.33%)
Oct 30, 2013 45.75 45.76 45.11 45.24 9,956,718 -0.34(-0.75%)
Oct 29, 2013 45.41 45.67 45.08 45.58 15,869,854 +0.23(+0.51%)
Oct 28, 2013 45.57 45.82 45.21 45.35 26,967,930 -1.19(-2.56%)
Oct 25, 2013 46.25 46.58 45.85 46.54 17,894,044 +0.32(+0.69%)
Oct 24, 2013 46.80 46.86 46.19 46.22 11,199,166 -0.34(-0.73%)
Oct 23, 2013 46.60 46.72 46.48 46.56 9,644,304 +0.09(+0.19%)
Oct 22, 2013 46.31 46.72 46.14 46.47 15,828,876 -0.04(-0.09%)
Oct 21, 2013 46.70 46.72 46.08 46.51 16,657,999 -0.10(-0.21%)
Oct 18, 2013 47.37 47.45 46.47 46.61 20,633,092 -0.50(-1.06%)
Oct 17, 2013 47.13 47.28 46.89 47.11 13,876,132 -0.06(-0.13%)
Oct 16, 2013 46.61 47.17 46.57 47.17 11,057,693 +0.60(+1.29%)
Oct 15, 2013 46.52 46.83 46.42 46.57 14,160,877 -0.18(-0.39%)
Oct 14, 2013 46.80 47.08 46.44 46.75 20,667,771 -0.54(-1.14%)
Oct 11, 2013 47.42 47.49 47.15 47.29 10,253,569 -0.20(-0.42%)
Oct 10, 2013 47.60 47.63 46.96 47.49 17,262,029 +0.22(+0.47%)
Oct 09, 2013 47.69 47.82 47.14 47.27 15,348,714 -0.48(-1.01%)
Oct 08, 2013 47.84 48.15 47.64 47.75 14,020,432 -0.14(-0.29%)
Oct 07, 2013 47.92 48.23 47.68 47.89 9,183,005 -0.34(-0.70%)
Oct 04, 2013 48.27 48.36 47.94 48.23 11,571,340 -0.13(-0.27%)
Oct 03, 2013 48.22 48.75 48.00 48.36 17,900,526 -0.01(-0.02%)
Oct 02, 2013 48.45 48.55 48.12 48.37 13,935,682 -0.37(-0.76%)
Oct 01, 2013 48.92 49.23 48.15 48.74 27,304,140 +0.95(+1.99%)
Sep 27, 2013 47.57 47.91 47.29 47.79 10,511,321 +0.11(+0.23%)
Sep 26, 2013 47.78 48.00 47.51 47.68 10,258,759 +0.01(+0.02%)
Sep 25, 2013 47.67 47.99 47.42 47.67 11,356,299 +0.14(+0.29%)
Sep 24, 2013 47.63 48.22 47.52 47.53 13,090,683 -0.15(-0.31%)
Sep 23, 2013 47.79 48.06 47.54 47.68 12,587,164 -0.33(-0.69%)
Sep 20, 2013 48.33 48.40 47.87 48.01 27,971,290 -0.25(-0.51%)
Sep 19, 2013 48.47 48.49 48.10 48.26 9,327,819 -0.15(-0.30%)
Sep 18, 2013 47.81 48.71 47.63 48.40 14,003,923 +0.39(+0.81%)
Sep 17, 2013 48.11 48.23 47.94 48.01 7,703,345 -0.18(-0.37%)
Sep 16, 2013 48.43 48.42 48.13 48.19 9,437,925 +0.40(+0.84%)
Sep 13, 2013 47.88 47.99 47.67 47.79 7,681,026 -0.06(-0.13%)
Sep 12, 2013 47.80 47.98 47.65 47.85 9,502,387 -0.29(-0.60%)
Sep 11, 2013 48.03 48.51 47.96 48.14 13,378,997 +0.16(+0.33%)
Sep 10, 2013 47.86 48.39 47.86 47.98 30,805,575 +0.24(+0.50%)
Sep 09, 2013 47.60 47.85 47.48 47.74 10,342,167 +0.25(+0.53%)
Sep 06, 2013 47.57 47.82 47.06 47.49 26,664,967 -0.02(-0.04%)
Sep 05, 2013 47.79 47.79 47.26 47.51 7,875,855 -0.17(-0.36%)
Sep 04, 2013 47.13 47.88 47.11 47.68 9,551,055 +0.47(+1.00%)
Sep 03, 2013 47.52 47.66 47.01 47.21 14,201,968 -0.08(-0.17%)
Aug 30, 2013 47.09 47.47 47.02 47.29 8,326,349 +0.19(+0.40%)
Aug 29, 2013 46.97 47.40 46.79 47.10 9,490,252 +0.01(+0.02%)
Aug 28, 2013 46.78 47.40 46.47 47.09 9,807,176 -0.02(-0.04%)
Aug 27, 2013 47.32 47.51 46.93 47.11 10,842,291 -0.51(-1.07%)
Aug 26, 2013 47.80 47.90 47.53 47.62 9,224,677 -0.11(-0.23%)
Aug 23, 2013 47.98 47.98 47.45 47.73 9,181,807 -0.08(-0.17%)
Aug 22, 2013 47.63 47.98 47.40 47.81 8,629,966 +0.35(+0.74%)
Aug 21, 2013 47.56 48.04 47.30 47.46 10,799,978 -0.10(-0.21%)
Aug 20, 2013 47.65 48.38 47.56 47.56 14,103,963 -0.02(-0.04%)
Aug 19, 2013 47.47 47.80 47.45 47.58 8,378,266 -0.12(-0.25%)
Aug 16, 2013 47.79 48.00 47.50 47.70 13,200,792 -0.27(-0.56%)
Aug 15, 2013 48.28 48.36 47.85 47.97 11,341,520 -0.60(-1.24%)
Aug 14, 2013 48.55 48.76 48.41 48.57 8,530,606 +0.14(+0.29%)
Aug 13, 2013 48.52 48.85 48.08 48.43 7,455,131 -0.04(-0.08%)
Aug 12, 2013 48.16 48.81 48.09 48.47 9,935,043 +0.08(+0.17%)
Aug 09, 2013 48.44 48.78 48.26 48.39 7,888,152 -0.08(-0.17%)
Aug 08, 2013 48.66 48.84 48.19 48.47 8,631,230 -0.08(-0.16%)
Aug 07, 2013 48.35 48.75 48.35 48.55 9,655,330 +0.11(+0.23%)
Aug 06, 2013 48.48 48.59 48.10 48.44 9,722,778 -0.09(-0.19%)
Aug 05, 2013 48.39 48.66 48.07 48.53 6,789,115 -0.01(-0.02%)
Aug 02, 2013 48.44 48.54 48.18 48.54 8,922,392 -0.04(-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.