Skip to main content

Merck & Co (NY: MRK )

117.55 -1.09 (-0.92%)
Streaming Delayed Price Updated: 11:38 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 50.08 50.27 49.70 49.77 10,766,792 -0.19(-0.39%)
Jun 29, 2017 50.48 50.54 49.77 49.96 10,753,128 -0.64(-1.26%)
Jun 28, 2017 51.07 51.17 50.58 50.60 8,670,631 -0.30(-0.58%)
Jun 27, 2017 51.46 51.46 50.89 50.89 10,458,571 -0.30(-0.58%)
Jun 26, 2017 51.37 51.56 51.12 51.19 9,756,547 -0.19(-0.36%)
Jun 23, 2017 51.28 51.55 51.13 51.38 18,148,864 +0.11(+0.21%)
Jun 22, 2017 50.87 51.54 50.77 51.27 17,309,842 +0.43(+0.86%)
Jun 21, 2017 50.13 50.94 50.13 50.83 14,352,027 +0.72(+1.44%)
Jun 20, 2017 49.45 50.44 49.37 50.11 13,216,225 +0.66(+1.33%)
Jun 19, 2017 48.99 49.55 48.94 49.45 10,851,724 +0.55(+1.13%)
Jun 16, 2017 49.12 49.47 48.68 48.90 19,190,068 -0.17(-0.35%)
Jun 15, 2017 49.16 49.26 48.83 49.07 10,130,544 -0.14(-0.28%)
Jun 14, 2017 48.94 49.42 48.94 49.21 13,313,483 +0.08(+0.16%)
Jun 13, 2017 49.49 49.57 48.95 49.13 15,521,196 -0.52(-1.05%)
Jun 12, 2017 49.65 49.88 49.51 49.65 12,190,104 +0.00(+0.00%)
Jun 09, 2017 48.74 49.69 48.69 49.65 13,940,898 +0.92(+1.88%)
Jun 08, 2017 49.55 48.45 48.74 24,018,762 -0.66(-1.34%)
Jun 07, 2017 49.82 49.85 49.35 49.40 9,864,088 -0.47(-0.94%)
Jun 06, 2017 50.12 50.15 49.71 49.87 10,169,086 -0.31(-0.61%)
Jun 05, 2017 50.39 50.42 49.89 50.18 7,739,861 -0.31(-0.61%)
Jun 02, 2017 50.48 50.57 50.26 50.49 8,167,908 +0.16(+0.32%)
Jun 01, 2017 50.19 50.32 50.02 50.32 9,804,318 +0.12(+0.23%)
May 31, 2017 50.19 50.50 50.15 50.21 10,099,581 +0.18(+0.35%)
May 30, 2017 49.91 50.23 49.76 50.03 6,335,515 -0.03(-0.06%)
May 26, 2017 50.12 50.28 49.99 50.06 4,779,581 -0.09(-0.18%)
May 25, 2017 50.09 50.22 49.86 50.15 9,201,811 +0.08(+0.17%)
May 24, 2017 49.95 50.28 49.77 50.07 9,171,705 +0.29(+0.59%)
May 23, 2017 49.35 49.81 49.35 49.78 7,436,523 +0.39(+0.80%)
May 22, 2017 49.12 49.69 49.02 49.38 8,074,486 +0.20(+0.41%)
May 19, 2017 49.38 49.38 48.97 49.18 12,051,921 -0.08(-0.17%)
May 18, 2017 48.51 49.74 48.51 49.27 15,500,949 +0.69(+1.41%)
May 17, 2017 49.19 49.03 48.49 48.58 10,266,507 -0.61(-1.24%)
May 16, 2017 48.92 49.25 48.69 49.19 10,206,564 +0.22(+0.44%)
May 15, 2017 48.91 49.04 48.84 48.98 10,778,041 -0.05(-0.09%)
May 12, 2017 49.65 49.87 48.79 49.02 13,411,508 -0.66(-1.33%)
May 11, 2017 49.93 50.32 49.59 49.68 24,009,348 +0.38(+0.77%)
May 10, 2017 48.68 49.31 48.65 49.31 12,488,696 +0.50(+1.03%)
May 09, 2017 49.49 49.56 48.71 48.81 13,255,483 -0.56(-1.12%)
May 08, 2017 49.28 49.75 49.22 49.36 14,458,501 +0.03(+0.06%)
May 05, 2017 48.97 49.42 48.91 49.33 12,120,457 +0.45(+0.93%)
May 04, 2017 49.10 49.27 48.75 48.87 11,165,265 -0.19(-0.39%)
May 03, 2017 48.20 49.10 48.10 49.07 14,820,656 +0.72(+1.48%)
May 02, 2017 48.20 48.77 48.05 48.35 16,887,378 +0.25(+0.51%)
May 01, 2017 48.00 48.19 47.89 48.10 13,249,338 +0.04(+0.08%)
Apr 28, 2017 48.26 48.31 47.92 48.07 12,269,730 -0.19(-0.40%)
Apr 27, 2017 48.41 48.51 48.16 48.26 8,563,088 -0.09(-0.19%)
Apr 26, 2017 48.30 48.49 48.14 48.35 11,488,563 +0.31(+0.64%)
Apr 25, 2017 48.19 48.53 48.00 48.04 13,865,001 +0.12(+0.26%)
Apr 24, 2017 48.20 48.21 47.83 47.92 11,471,688 +0.19(+0.40%)
Apr 21, 2017 48.09 48.30 47.71 47.73 13,614,146 -0.51(-1.06%)
Apr 20, 2017 48.32 48.39 48.00 48.23 11,622,107 -0.07(-0.14%)
Apr 19, 2017 48.01 48.30 47.81 48.30 13,420,480 +0.29(+0.59%)
Apr 18, 2017 48.17 48.17 47.80 48.02 9,589,337 -0.41(-0.84%)
Apr 17, 2017 48.36 48.46 48.11 48.43 6,917,611 +0.15(+0.30%)
Apr 13, 2017 48.42 48.58 48.24 48.28 7,693,217 -0.34(-0.70%)
Apr 12, 2017 48.10 48.74 48.03 48.62 12,331,327 +0.36(+0.75%)
Apr 11, 2017 48.19 48.39 47.95 48.26 8,487,129 +0.02(+0.05%)
Apr 10, 2017 48.79 48.84 48.22 48.23 9,398,656 -0.45(-0.92%)
Apr 07, 2017 48.80 48.84 48.54 48.68 10,012,534 -0.08(-0.17%)
Apr 06, 2017 48.95 49.33 48.73 48.77 9,794,170 -0.25(-0.52%)
Apr 05, 2017 49.11 49.47 48.98 49.02 10,002,493 -0.08(-0.16%)
Apr 04, 2017 49.04 49.17 48.87 49.10 8,228,897 +0.15(+0.32%)
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.