Skip to main content

Merck & Co (NY: MRK )

117.33 -1.31 (-1.11%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 34.82 35.04 35.04 35.04 12,106,206 +0.08(+0.22%)
Dec 30, 2013 34.82 34.96 34.53 34.96 8,999,172 +0.10(+0.30%)
Dec 27, 2013 34.84 34.93 34.67 34.86 6,062,969 +0.05(+0.14%)
Dec 26, 2013 34.61 34.83 34.55 34.81 7,241,896 +0.22(+0.63%)
Dec 24, 2013 34.60 34.77 34.46 34.59 6,075,210 +0.04(+0.10%)
Dec 23, 2013 34.61 34.79 34.48 34.55 11,804,803 +0.03(+0.08%)
Dec 20, 2013 34.20 34.61 34.04 34.53 24,013,006 +0.37(+1.09%)
Dec 19, 2013 34.12 34.27 33.97 34.16 12,471,193 -0.08(-0.22%)
Dec 18, 2013 33.53 34.25 33.36 34.23 19,354,202 +0.70(+2.09%)
Dec 17, 2013 33.56 33.60 33.33 33.53 19,855,910 -0.13(-0.40%)
Dec 16, 2013 33.81 34.02 33.53 33.67 16,212,144 -0.20(-0.60%)
Dec 13, 2013 34.12 34.23 33.64 33.87 11,993,920 +0.04(+0.12%)
Dec 12, 2013 33.99 34.15 33.62 33.83 16,584,009 -0.15(-0.43%)
Dec 11, 2013 34.35 34.38 33.83 33.97 20,810,922 -0.33(-0.97%)
Dec 10, 2013 34.19 34.39 34.07 34.31 14,746,122 -0.09(-0.26%)
Dec 09, 2013 34.27 34.60 34.15 34.40 13,445,118 +0.12(+0.34%)
Dec 06, 2013 34.10 34.40 33.98 34.28 10,668,078 +0.40(+1.19%)
Dec 05, 2013 33.95 34.18 33.85 33.88 12,555,308 -0.35(-1.01%)
Dec 04, 2013 34.42 34.46 33.88 34.22 16,472,682 -0.31(-0.90%)
Dec 03, 2013 34.58 34.83 34.27 34.54 19,583,708 -0.29(-0.84%)
Dec 02, 2013 34.52 34.99 34.52 34.83 21,366,658 +0.24(+0.70%)
Nov 29, 2013 34.56 34.67 34.34 34.58 9,941,709 +0.00(+0.00%)
Nov 27, 2013 34.42 34.64 34.39 34.58 16,663,985 +0.17(+0.50%)
Nov 26, 2013 34.47 34.53 34.12 34.41 32,819,416 -0.06(-0.16%)
Nov 25, 2013 33.97 34.59 33.96 34.47 26,341,546 +0.50(+1.47%)
Nov 22, 2013 33.65 34.04 33.62 33.97 20,125,380 +0.22(+0.66%)
Nov 21, 2013 33.47 33.80 33.42 33.74 18,494,342 +0.34(+1.02%)
Nov 20, 2013 33.30 33.61 33.14 33.40 11,889,582 +0.04(+0.12%)
Nov 19, 2013 33.35 33.43 33.07 33.36 12,021,564 +0.04(+0.13%)
Nov 18, 2013 33.34 33.49 33.16 33.32 11,422,879 -0.04(-0.12%)
Nov 15, 2013 33.06 33.51 33.06 33.36 17,278,564 +0.17(+0.52%)
Nov 14, 2013 32.98 33.22 32.97 33.19 16,250,837 +0.16(+0.48%)
Nov 12, 2013 32.59 33.06 32.48 33.03 20,100,064 +0.41(+1.26%)
Nov 11, 2013 32.56 32.72 32.54 32.62 10,852,646 +0.14(+0.43%)
Nov 08, 2013 31.88 32.53 31.83 32.48 25,104,802 +0.68(+2.14%)
Nov 07, 2013 32.03 32.09 31.77 31.80 16,822,368 -0.10(-0.30%)
Nov 06, 2013 31.62 31.94 31.47 31.90 17,580,062 +0.42(+1.32%)
Nov 05, 2013 31.64 31.77 31.45 31.48 14,983,384 -0.25(-0.79%)
Nov 04, 2013 31.87 32.11 31.69 31.73 23,308,846 +0.34(+1.08%)
Nov 01, 2013 31.14 31.47 30.97 31.39 30,104,414 +0.10(+0.31%)
Oct 31, 2013 31.45 31.55 31.29 31.29 21,546,842 -0.10(-0.33%)
Oct 30, 2013 31.75 31.76 31.31 31.40 14,345,993 -0.24(-0.75%)
Oct 29, 2013 31.52 31.70 31.29 31.63 22,865,850 +0.16(+0.51%)
Oct 28, 2013 31.63 31.80 31.38 31.47 38,856,352 -0.83(-2.56%)
Oct 25, 2013 32.10 32.33 31.82 32.30 25,782,374 +0.22(+0.69%)
Oct 24, 2013 32.48 32.52 32.06 32.08 16,136,157 -0.24(-0.73%)
Oct 23, 2013 32.34 32.43 32.26 32.31 13,895,856 +0.06(+0.19%)
Oct 22, 2013 32.14 32.43 32.02 32.25 22,806,808 -0.03(-0.09%)
Oct 21, 2013 32.41 32.42 31.98 32.28 24,001,438 -0.07(-0.21%)
Oct 18, 2013 32.88 32.93 32.25 32.35 29,728,892 -0.35(-1.06%)
Oct 17, 2013 32.71 32.81 32.54 32.70 19,993,224 -0.04(-0.13%)
Oct 16, 2013 32.35 32.74 32.32 32.74 15,932,317 +0.42(+1.29%)
Oct 15, 2013 32.29 32.50 32.21 32.32 20,403,496 -0.12(-0.38%)
Oct 14, 2013 32.48 32.68 32.23 32.45 29,778,860 -0.37(-1.14%)
Oct 11, 2013 32.91 32.96 32.72 32.82 14,773,707 -0.14(-0.42%)
Oct 10, 2013 33.04 33.06 32.59 32.96 24,871,744 +0.15(+0.47%)
Oct 09, 2013 33.10 33.19 32.72 32.81 22,114,972 -0.33(-1.01%)
Oct 08, 2013 33.20 33.42 33.06 33.14 20,201,136 -0.10(-0.29%)
Oct 07, 2013 33.26 33.47 33.09 33.24 13,231,200 -0.24(-0.70%)
Oct 04, 2013 33.50 33.56 33.27 33.47 16,672,398 -0.09(-0.27%)
Oct 03, 2013 33.47 33.83 33.31 33.56 25,791,714 -0.01(-0.02%)
Oct 02, 2013 33.63 33.70 33.40 33.57 20,079,026 -0.26(-0.76%)
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.