Merck & Co (NY: MRK )

71.68 USD -0.29 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 57.61 58.20 57.53 57.85 8,735,023 +0.32(+0.56%)
Jun 27, 2014 58.37 58.52 57.47 57.53 17,286,475 -1.00(-1.71%)
Jun 26, 2014 58.76 58.77 58.25 58.53 7,238,327 -0.33(-0.56%)
Jun 25, 2014 57.73 59.32 57.72 58.86 13,274,299 +0.94(+1.62%)
Jun 24, 2014 58.38 58.76 57.88 57.92 8,158,225 -0.58(-0.99%)
Jun 23, 2014 58.81 58.98 58.41 58.50 6,941,279 -0.42(-0.71%)
Jun 20, 2014 58.61 59.28 58.44 58.92 14,418,039 +0.62(+1.06%)
Jun 19, 2014 58.42 58.42 58.10 58.30 6,010,391 -0.11(-0.19%)
Jun 18, 2014 58.03 58.45 57.81 58.41 7,836,660 +0.35(+0.60%)
Jun 17, 2014 57.95 58.22 57.78 58.06 6,266,710 -0.01(-0.02%)
Jun 16, 2014 58.06 58.38 57.73 58.07 7,689,916 -0.17(-0.29%)
Jun 13, 2014 58.11 58.65 57.98 58.24 8,398,525 -0.06(-0.10%)
Jun 12, 2014 58.28 58.72 58.06 58.30 9,563,810 -0.51(-0.87%)
Jun 11, 2014 58.52 59.03 58.40 58.81 11,696,780 +0.32(+0.55%)
Jun 10, 2014 57.92 58.50 57.92 58.49 7,629,058 +0.64(+1.11%)
Jun 06, 2014 58.20 58.26 57.83 57.85 6,703,225 -0.25(-0.43%)
Jun 05, 2014 57.97 58.47 57.72 58.10 7,640,610 +0.17(+0.29%)
Jun 04, 2014 57.78 58.01 57.51 57.93 6,875,299 +0.02(+0.03%)
Jun 03, 2014 57.52 57.96 57.37 57.91 7,077,923 -0.02(-0.03%)
Jun 02, 2014 57.91 58.20 57.48 57.93 6,425,426 +0.07(+0.12%)
May 30, 2014 57.52 58.27 57.52 57.86 11,517,975 +0.16(+0.28%)
May 29, 2014 56.91 57.79 56.60 57.70 8,503,439 +1.30(+2.30%)
May 28, 2014 56.71 56.73 56.40 56.40 6,842,515 -0.29(-0.51%)
May 27, 2014 56.93 57.04 56.47 56.69 7,301,768 -0.12(-0.21%)
May 23, 2014 56.63 56.81 56.81 56.81 6,053,000 +0.29(+0.51%)
May 22, 2014 56.40 56.78 56.04 56.52 5,043,229 -0.06(-0.10%)
May 21, 2014 56.20 56.62 56.13 56.58 6,659,332 +0.58(+1.04%)
May 20, 2014 56.22 56.26 55.73 56.00 7,855,663 -0.35(-0.62%)
May 19, 2014 55.74 56.37 55.62 56.35 7,519,293 +0.48(+0.86%)
May 16, 2014 55.66 56.26 55.66 55.87 9,062,020 -0.02(-0.04%)
May 15, 2014 55.81 56.59 55.51 55.89 8,918,139 -0.48(-0.85%)
May 14, 2014 55.63 56.56 55.63 56.37 7,797,461 +0.62(+1.11%)
May 13, 2014 55.31 56.06 55.20 55.75 8,959,334 +0.46(+0.83%)
May 12, 2014 55.62 55.62 54.85 55.29 8,082,301 +0.08(+0.14%)
May 09, 2014 55.10 55.71 54.40 55.21 12,385,096 +0.38(+0.69%)
May 08, 2014 55.55 55.76 54.72 54.83 14,369,895 -1.01(-1.81%)
May 07, 2014 56.19 56.82 55.52 55.84 22,902,066 -1.27(-2.22%)
May 06, 2014 58.75 58.77 57.04 57.11 13,549,302 -1.52(-2.59%)
May 05, 2014 58.11 58.67 57.75 58.63 8,135,001 +0.41(+0.70%)
May 02, 2014 59.47 59.53 57.94 58.22 12,079,563 -1.40(-2.35%)
May 01, 2014 58.55 59.84 58.55 59.62 11,724,152 +1.06(+1.81%)
Apr 30, 2014 58.51 59.00 58.02 58.56 13,548,749 -0.16(-0.27%)
Apr 29, 2014 57.50 58.86 57.27 58.72 13,661,333 +2.04(+3.60%)
Apr 28, 2014 57.61 57.85 56.48 56.68 16,982,885 -0.56(-0.98%)
Apr 25, 2014 57.53 57.68 57.02 57.24 6,228,255 -0.29(-0.50%)
Apr 24, 2014 57.32 57.82 56.85 57.53 6,714,791 +0.03(+0.05%)
Apr 23, 2014 57.75 57.77 57.08 57.50 7,735,966 -0.27(-0.47%)
Apr 22, 2014 57.09 58.32 57.02 57.77 13,909,696 +0.52(+0.91%)
Apr 21, 2014 56.56 57.30 56.40 57.25 6,231,015 +0.78(+1.38%)
Apr 17, 2014 56.45 56.47 56.47 56.47 11,263,700 +0.21(+0.37%)
Apr 16, 2014 56.45 56.95 55.93 56.26 9,635,546 +0.21(+0.37%)
Apr 15, 2014 55.79 56.31 55.11 56.05 11,132,541 +0.48(+0.86%)
Apr 14, 2014 56.22 56.73 54.95 55.57 10,784,938 -0.35(-0.63%)
Apr 11, 2014 55.55 56.46 55.30 55.92 13,631,945 +0.07(+0.13%)
Apr 10, 2014 57.89 58.14 55.78 55.85 17,982,857 -1.25(-2.19%)
Apr 09, 2014 55.22 57.15 55.20 57.10 16,108,432 +2.06(+3.74%)
Apr 08, 2014 55.28 55.61 54.70 55.04 10,766,480 -0.15(-0.27%)
Apr 07, 2014 55.37 56.16 55.03 55.19 11,426,199 -0.93(-1.66%)
Apr 04, 2014 56.61 56.72 56.09 56.12 10,413,019 -0.09(-0.16%)
Apr 03, 2014 56.53 56.75 55.95 56.21 8,312,944 -0.25(-0.44%)
Apr 02, 2014 56.48 56.56 56.05 56.46 7,059,965 +0.09(+0.16%)
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.