Skip to main content

Merck & Co (NY: MRK )

117.43 -1.21 (-1.02%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 41.25 41.59 40.90 41.28 19,220,146 -0.11(-0.27%)
Apr 29, 2014 40.53 41.49 40.37 41.39 19,379,856 +1.44(+3.60%)
Apr 28, 2014 40.61 40.78 39.81 39.96 24,091,782 -0.39(-0.98%)
Apr 25, 2014 40.55 40.66 40.20 40.35 8,835,352 -0.20(-0.50%)
Apr 24, 2014 40.41 40.76 40.07 40.55 9,525,548 +0.02(+0.05%)
Apr 23, 2014 40.71 40.72 40.23 40.53 10,974,179 -0.19(-0.47%)
Apr 22, 2014 40.24 41.11 40.19 40.72 19,732,182 +0.37(+0.91%)
Apr 21, 2014 39.87 40.39 39.76 40.36 8,839,268 +0.55(+1.38%)
Apr 17, 2014 39.79 39.81 39.81 39.81 15,978,594 +0.15(+0.37%)
Apr 16, 2014 39.79 40.15 39.43 39.66 13,668,908 +0.15(+0.37%)
Apr 15, 2014 39.33 39.69 38.85 39.51 15,792,533 +0.34(+0.86%)
Apr 14, 2014 39.63 39.99 38.74 39.17 15,299,426 -0.25(-0.63%)
Apr 11, 2014 39.16 39.80 38.98 39.42 19,338,168 +0.05(+0.13%)
Apr 10, 2014 40.81 40.98 39.32 39.37 25,510,334 -0.88(-2.19%)
Apr 09, 2014 38.93 40.29 38.91 40.25 22,851,292 +1.45(+3.74%)
Apr 08, 2014 38.97 39.20 38.56 38.80 15,273,242 -0.11(-0.27%)
Apr 07, 2014 39.03 39.59 38.79 38.90 16,209,114 -0.66(-1.66%)
Apr 04, 2014 39.91 39.98 39.54 39.56 14,771,825 -0.06(-0.16%)
Apr 03, 2014 39.85 40.00 39.44 39.62 11,792,675 -0.18(-0.44%)
Apr 02, 2014 39.81 39.87 39.51 39.80 10,015,210 +0.06(+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.