Skip to main content

Merck & Co (NY: MRK )

117.59 -1.05 (-0.89%)
Streaming Delayed Price Updated: 10:51 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 39.71 40.22 39.66 39.90 16,981,162 +0.23(+0.58%)
Feb 27, 2014 39.37 39.67 39.20 39.66 12,935,531 +0.27(+0.69%)
Feb 26, 2014 39.20 39.52 39.15 39.39 14,484,021 +0.25(+0.64%)
Feb 25, 2014 39.29 39.48 39.06 39.14 12,161,603 -0.19(-0.48%)
Feb 24, 2014 39.22 39.72 39.22 39.33 15,731,143 +0.11(+0.27%)
Feb 21, 2014 39.10 39.44 39.08 39.22 16,665,455 +0.15(+0.39%)
Feb 20, 2014 38.58 39.20 38.52 39.07 14,464,519 +0.54(+1.40%)
Feb 19, 2014 38.81 38.96 38.50 38.53 14,709,036 -0.46(-1.17%)
Feb 18, 2014 38.66 39.15 38.59 38.99 16,000,453 +0.18(+0.45%)
Feb 14, 2014 38.47 38.81 38.81 38.81 12,401,901 +0.24(+0.62%)
Feb 13, 2014 38.12 38.65 38.09 38.57 14,631,768 +0.07(+0.18%)
Feb 12, 2014 38.81 38.99 38.40 38.50 19,468,068 -0.49(-1.26%)
Feb 11, 2014 38.30 39.03 38.11 38.99 21,930,852 +0.57(+1.48%)
Feb 10, 2014 38.01 38.50 37.96 38.43 15,155,378 +0.08(+0.22%)
Feb 07, 2014 37.56 38.38 37.41 38.34 20,781,184 +0.70(+1.86%)
Feb 06, 2014 37.28 37.71 36.96 37.64 17,477,476 +0.17(+0.45%)
Feb 05, 2014 37.99 38.64 37.20 37.47 35,005,864 +0.01(+0.04%)
Feb 04, 2014 36.82 37.47 36.68 37.46 25,972,374 +1.00(+2.75%)
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.