Skip to main content

Merck & Co (NY: MRK )

131.72 -0.03 (-0.02%)
Streaming Delayed Price Updated: 11:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 32.48 32.49 31.78 31.79 23,881,310 -0.16(-0.51%)
Jun 26, 2013 31.89 32.10 31.67 31.95 16,713,013 +0.31(+1.00%)
Jun 25, 2013 31.84 31.94 31.53 31.64 17,574,688 -0.12(-0.39%)
Jun 24, 2013 31.80 32.07 31.52 31.76 26,421,204 -0.40(-1.26%)
Jun 21, 2013 32.07 32.57 31.94 32.16 35,497,664 +0.47(+1.49%)
Jun 20, 2013 32.45 32.45 31.62 31.69 26,051,974 -0.87(-2.67%)
Jun 19, 2013 32.65 32.96 32.47 32.56 26,303,870 -0.12(-0.36%)
Jun 18, 2013 32.77 32.88 32.61 32.68 17,269,268 -0.03(-0.10%)
Jun 17, 2013 33.07 33.22 32.55 32.71 18,244,252 -0.10(-0.31%)
Jun 14, 2013 32.69 33.21 32.51 32.81 19,922,844 +0.03(+0.10%)
Jun 13, 2013 31.99 32.81 31.81 32.78 21,589,854 +0.44(+1.38%)
Jun 12, 2013 32.77 32.92 32.32 32.33 24,628,182 -0.21(-0.65%)
Jun 11, 2013 32.90 32.98 32.54 32.55 79,129,216 -0.62(-1.86%)
Jun 10, 2013 33.29 33.46 33.09 33.16 70,956,960 +0.18(+0.56%)
Jun 07, 2013 33.37 33.63 32.92 32.98 73,696,176 -0.28(-0.84%)
Jun 06, 2013 33.29 33.35 32.68 33.26 29,078,470 -0.09(-0.27%)
Jun 05, 2013 33.55 34.03 33.17 33.35 36,419,940 -0.49(-1.44%)
Jun 04, 2013 32.98 34.33 32.96 33.83 54,082,416 +0.68(+2.04%)
Jun 03, 2013 33.48 33.78 33.06 33.16 55,504,904 +1.20(+3.75%)
May 31, 2013 32.12 32.63 31.95 31.96 31,759,842 -0.25(-0.79%)
May 30, 2013 32.18 32.43 31.99 32.21 22,216,594 +0.14(+0.43%)
May 29, 2013 32.36 32.48 31.83 32.07 23,456,552 -0.51(-1.57%)
May 28, 2013 32.81 33.29 32.52 32.59 25,812,682 +0.31(+0.98%)
May 24, 2013 32.20 32.27 31.89 32.27 23,082,536 -0.12(-0.36%)
May 23, 2013 31.79 32.46 31.77 32.39 32,995,718 +0.42(+1.33%)
May 22, 2013 32.57 33.05 31.81 31.96 62,293,844 -0.42(-1.31%)
May 21, 2013 30.96 32.53 30.92 32.39 68,722,224 +1.45(+4.69%)
May 20, 2013 31.45 31.49 30.86 30.94 24,446,686 -0.53(-1.70%)
May 17, 2013 31.68 31.96 30.85 31.47 31,764,178 -0.26(-0.82%)
May 16, 2013 31.88 31.96 30.80 31.73 17,481,178 -0.25(-0.77%)
May 15, 2013 31.98 32.34 31.79 31.98 19,295,676 +0.38(+1.21%)
May 13, 2013 31.37 31.64 31.26 31.60 14,972,915 +0.15(+0.48%)
May 10, 2013 31.16 31.44 31.13 31.44 20,347,162 +0.31(+1.01%)
May 09, 2013 30.97 31.22 30.76 31.13 20,717,116 +0.34(+1.11%)
May 08, 2013 30.88 31.21 30.77 30.79 26,755,554 -0.19(-0.62%)
May 07, 2013 30.86 31.00 30.71 30.98 21,230,640 +0.20(+0.64%)
May 06, 2013 31.14 31.48 30.77 30.78 20,599,952 -0.47(-1.51%)
May 03, 2013 31.65 31.29 31.11 31.25 18,819,104 -0.04(-0.13%)
May 02, 2013 31.41 31.49 31.13 31.29 20,817,090 +0.03(+0.09%)
May 01, 2013 30.66 31.69 30.52 31.27 58,074,516 -0.90(-2.79%)
Apr 30, 2013 32.68 32.74 32.16 32.16 28,854,886 -0.56(-1.71%)
Apr 29, 2013 32.77 32.93 32.66 32.72 16,623,933 -0.03(-0.10%)
Apr 26, 2013 32.84 32.90 32.40 32.76 15,511,471 +0.36(+1.10%)
Apr 25, 2013 32.81 32.85 32.35 32.40 23,315,392 -0.41(-1.25%)
Apr 24, 2013 33.31 33.39 32.76 32.81 22,717,536 -0.47(-1.40%)
Apr 23, 2013 32.81 33.32 32.80 33.28 25,798,002 +0.49(+1.48%)
Apr 22, 2013 32.47 32.79 32.29 32.79 20,845,548 +0.29(+0.91%)
Apr 19, 2013 32.07 32.50 31.93 32.50 18,567,442 +0.64(+2.00%)
Apr 18, 2013 32.07 32.15 31.82 31.86 16,472,361 -0.14(-0.43%)
Apr 17, 2013 31.97 32.10 31.76 32.00 17,209,968 -0.14(-0.43%)
Apr 16, 2013 31.92 32.20 31.82 32.14 14,888,705 +0.34(+1.08%)
Apr 15, 2013 32.09 32.51 31.79 31.79 22,430,408 -0.44(-1.38%)
Apr 12, 2013 31.94 32.25 31.92 32.24 14,708,301 -0.07(-0.21%)
Apr 11, 2013 31.94 32.51 31.94 32.31 25,628,654 +0.25(+0.79%)
Apr 10, 2013 31.42 32.14 31.33 32.05 27,377,394 +0.91(+2.92%)
Apr 09, 2013 31.29 31.44 31.03 31.14 15,464,542 +0.02(+0.07%)
Apr 08, 2013 30.86 31.12 30.77 31.12 14,837,308 +0.24(+0.78%)
Apr 05, 2013 30.82 30.95 30.72 30.88 18,415,306 -0.13(-0.42%)
Apr 04, 2013 31.06 31.40 30.80 31.01 20,410,364 -0.03(-0.09%)
Apr 03, 2013 30.79 31.59 30.79 31.04 37,807,048 +0.31(+1.00%)
Apr 02, 2013 30.46 30.79 30.40 30.73 18,686,236 +0.38(+1.26%)
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.