Skip to main content

Merck & Co (NY: MRK )

118.72 +0.43 (+0.36%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 39.56 40.09 39.52 40.04 12,654,443 +0.56(+1.41%)
Mar 28, 2014 39.64 40.17 39.33 39.48 12,704,969 +0.18(+0.45%)
Mar 27, 2014 39.42 39.57 39.02 39.30 15,668,823 -0.20(-0.52%)
Mar 26, 2014 39.09 39.82 39.06 39.51 18,469,402 +0.59(+1.50%)
Mar 25, 2014 38.00 39.13 37.95 38.92 20,014,918 +0.99(+2.62%)
Mar 24, 2014 38.69 38.69 37.78 37.93 21,977,920 -0.62(-1.61%)
Mar 21, 2014 39.85 39.92 38.52 38.55 33,214,596 -0.66(-1.67%)
Mar 20, 2014 39.37 39.41 39.01 39.21 11,996,084 -0.28(-0.71%)
Mar 19, 2014 39.97 40.14 39.24 39.49 14,247,359 -0.26(-0.66%)
Mar 18, 2014 39.71 39.89 39.61 39.75 9,959,915 +0.07(+0.18%)
Mar 17, 2014 39.46 39.81 39.46 39.68 13,643,110 +0.39(+1.01%)
Mar 14, 2014 39.16 39.51 38.98 39.28 17,182,116 -0.06(-0.16%)
Mar 13, 2014 39.92 40.05 39.30 39.35 14,348,650 -0.42(-1.06%)
Mar 12, 2014 39.48 39.85 39.38 39.77 13,565,047 +0.08(+0.21%)
Mar 11, 2014 40.18 40.21 39.60 39.69 15,549,401 -0.44(-1.10%)
Mar 10, 2014 40.21 40.34 39.90 40.13 10,546,772 -0.10(-0.26%)
Mar 07, 2014 40.15 40.30 39.97 40.23 15,190,853 +0.15(+0.37%)
Mar 06, 2014 39.94 40.36 39.91 40.08 15,149,364 +0.27(+0.67%)
Mar 05, 2014 40.18 40.21 39.57 39.82 12,814,171 -0.13(-0.32%)
Mar 04, 2014 39.93 40.18 39.84 39.94 15,707,332 +0.45(+1.13%)
Mar 03, 2014 39.27 39.74 39.17 39.50 14,030,283 -0.40(-1.00%)
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%)
Feb 03, 2014 37.04 37.21 36.35 36.46 22,122,736 -0.62(-1.68%)
Jan 31, 2014 37.32 37.44 36.93 37.08 23,270,654 -0.38(-1.01%)
Jan 30, 2014 36.72 37.57 36.67 37.46 24,813,904 +0.91(+2.49%)
Jan 29, 2014 36.89 36.99 36.25 36.55 27,634,640 -0.46(-1.25%)
Jan 28, 2014 36.66 37.16 36.56 37.01 21,534,692 +0.24(+0.65%)
Jan 27, 2014 37.00 37.87 36.77 36.77 44,285,336 +0.39(+1.06%)
Jan 24, 2014 35.89 36.52 35.79 36.39 26,192,898 +0.27(+0.74%)
Jan 23, 2014 35.85 36.23 35.60 36.12 22,680,822 +0.17(+0.49%)
Jan 22, 2014 36.24 36.39 35.89 35.95 15,218,467 -0.34(-0.93%)
Jan 21, 2014 36.42 36.58 36.20 36.28 15,746,251 -0.08(-0.23%)
Jan 17, 2014 36.84 36.37 36.37 36.37 23,939,574 -0.38(-1.05%)
Jan 16, 2014 36.51 37.09 36.47 36.75 11,089,540 -0.01(-0.04%)
Jan 15, 2014 37.10 37.03 36.65 36.77 14,979,644 -0.34(-0.91%)
Jan 14, 2014 36.77 37.17 36.52 37.10 30,263,828 -0.08(-0.23%)
Jan 13, 2014 35.63 37.41 35.56 37.19 53,263,492 +2.27(+6.50%)
Jan 10, 2014 34.88 35.05 34.65 34.92 11,646,228 +0.25(+0.73%)
Jan 09, 2014 34.88 35.00 34.54 34.67 13,318,220 -0.19(-0.54%)
Jan 08, 2014 35.07 35.10 34.72 34.86 19,563,864 -0.22(-0.64%)
Jan 07, 2014 34.97 35.28 34.96 35.08 14,278,417 +0.26(+0.74%)
Jan 06, 2014 34.87 35.10 34.66 34.82 14,184,906 +0.01(+0.02%)
Jan 03, 2014 34.65 35.00 34.62 34.81 9,192,389 +0.17(+0.48%)
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.