Skip to main content

Merck & Co (NY: MRK )

117.72 -0.92 (-0.78%)
Streaming Delayed Price Updated: 11:07 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 31.43 31.54 31.28 31.28 21,557,044 -0.10(-0.33%)
Oct 30, 2013 31.74 31.74 31.29 31.38 14,352,786 -0.24(-0.75%)
Oct 29, 2013 31.50 31.68 31.27 31.62 22,876,678 +0.16(+0.51%)
Oct 28, 2013 31.61 31.79 31.36 31.46 38,874,752 -0.83(-2.56%)
Oct 25, 2013 32.08 32.31 31.81 32.29 25,794,584 +0.22(+0.69%)
Oct 24, 2013 32.47 32.51 32.04 32.06 16,143,797 -0.24(-0.73%)
Oct 23, 2013 32.33 32.41 32.24 32.30 13,902,436 +0.06(+0.19%)
Oct 22, 2013 32.13 32.41 32.01 32.24 22,817,606 -0.03(-0.09%)
Oct 21, 2013 32.40 32.41 31.97 32.26 24,012,802 -0.07(-0.21%)
Oct 18, 2013 32.86 32.92 32.24 32.33 29,742,970 -0.35(-1.06%)
Oct 17, 2013 32.69 32.80 32.53 32.68 20,002,692 -0.04(-0.13%)
Oct 16, 2013 32.33 32.72 32.31 32.72 15,939,861 +0.42(+1.29%)
Oct 15, 2013 32.27 32.49 32.20 32.31 20,413,156 -0.12(-0.39%)
Oct 14, 2013 32.47 32.66 32.22 32.43 29,792,962 -0.37(-1.14%)
Oct 11, 2013 32.90 32.94 32.71 32.81 14,780,702 -0.14(-0.42%)
Oct 10, 2013 33.02 33.04 32.58 32.94 24,883,520 +0.15(+0.47%)
Oct 09, 2013 33.08 33.17 32.70 32.79 22,125,444 -0.33(-1.01%)
Oct 08, 2013 33.19 33.40 33.05 33.12 20,210,702 -0.10(-0.29%)
Oct 07, 2013 33.24 33.46 33.08 33.22 13,237,465 -0.24(-0.71%)
Oct 04, 2013 33.49 33.55 33.26 33.46 16,680,293 -0.09(-0.27%)
Oct 03, 2013 33.45 33.82 33.30 33.55 25,803,926 -0.01(-0.02%)
Oct 02, 2013 33.61 33.68 33.38 33.55 20,088,534 -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.