Merck & Co (NY: MRK )

72.44 USD +0.76 (+1.07%)
Streaming Delayed Price Updated: 11:18 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 44.05 44.30 43.96 44.20 16,648,312 +0.10(+0.23%)
Mar 27, 2013 44.13 44.25 43.91 44.10 10,970,269 -0.29(-0.65%)
Mar 26, 2013 43.95 44.40 43.90 44.39 12,114,154 +0.70(+1.60%)
Mar 25, 2013 43.95 44.00 43.51 43.69 13,117,093 -0.21(-0.48%)
Mar 22, 2013 43.86 44.11 43.80 43.90 9,984,059 +0.11(+0.25%)
Mar 21, 2013 44.03 44.18 43.76 43.79 11,904,524 -0.33(-0.75%)
Mar 20, 2013 44.00 44.29 43.88 44.12 14,974,237 +0.42(+0.96%)
Mar 19, 2013 43.70 43.84 43.60 43.70 15,504,006 +0.07(+0.16%)
Mar 18, 2013 43.78 43.94 43.57 43.63 12,117,618 -0.46(-1.04%)
Mar 15, 2013 43.83 44.09 43.79 44.09 24,347,913 -0.18(-0.41%)
Mar 14, 2013 44.71 44.75 43.60 44.27 25,895,477 -0.32(-0.72%)
Mar 13, 2013 44.54 44.73 44.48 44.59 17,926,541 -0.45(-1.00%)
Mar 12, 2013 43.66 45.42 44.88 45.04 56,009,361 +1.38(+3.16%)
Mar 11, 2013 42.95 43.67 42.87 43.66 38,640,997 +0.69(+1.61%)
Mar 08, 2013 43.40 43.50 42.92 42.97 29,274,218 -0.30(-0.69%)
Mar 07, 2013 43.82 43.93 43.09 43.27 13,742,714 -0.41(-0.94%)
Mar 06, 2013 43.30 43.74 43.06 43.68 18,418,124 +0.43(+0.99%)
Mar 05, 2013 43.60 43.65 43.10 43.25 15,118,515 -0.09(-0.21%)
Mar 04, 2013 42.92 43.35 42.76 43.34 14,162,147 +0.71(+1.67%)
Mar 01, 2013 42.33 42.67 42.33 42.63 14,820,185 -0.10(-0.23%)
Feb 28, 2013 43.12 43.17 42.73 42.73 14,214,980 -0.24(-0.56%)
Feb 27, 2013 42.27 43.15 42.27 42.97 12,926,836 +0.55(+1.30%)
Feb 26, 2013 42.75 42.80 42.10 42.42 13,905,591 -0.55(-1.28%)
Feb 22, 2013 42.58 43.27 42.53 42.97 15,395,788 +0.47(+1.11%)
Feb 21, 2013 42.50 42.57 42.27 42.50 11,824,527 -0.16(-0.38%)
Feb 20, 2013 42.36 42.75 42.22 42.66 16,802,107 +0.44(+1.04%)
Feb 19, 2013 41.60 42.22 41.58 42.22 13,306,056 +0.80(+1.93%)
Feb 15, 2013 41.46 41.50 41.24 41.42 15,580,573 +0.23(+0.56%)
Feb 14, 2013 41.04 41.22 40.83 41.19 16,332,721 +0.04(+0.10%)
Feb 13, 2013 41.42 41.49 41.01 41.15 15,808,788 -0.30(-0.72%)
Feb 12, 2013 41.37 41.57 41.13 41.45 9,996,613 +0.07(+0.17%)
Feb 11, 2013 41.19 41.50 41.09 41.38 11,411,910 +0.20(+0.49%)
Feb 08, 2013 41.06 41.18 40.95 41.18 14,661,718 +0.18(+0.44%)
Feb 07, 2013 41.10 41.30 40.88 41.00 16,174,983 -0.09(-0.22%)
Feb 06, 2013 41.35 41.45 40.98 41.09 17,383,794 +0.24(+0.59%)
Feb 04, 2013 41.39 41.66 40.83 40.85 29,409,641 -0.98(-2.34%)
Feb 01, 2013 42.24 42.75 41.51 41.83 37,691,583 -1.42(-3.28%)
Jan 31, 2013 43.43 43.64 43.25 43.25 14,541,507 -0.25(-0.57%)
Jan 30, 2013 43.66 43.77 43.46 43.50 12,672,588 -0.16(-0.37%)
Jan 29, 2013 43.19 43.74 42.99 43.66 15,720,251 +0.73(+1.70%)
Jan 28, 2013 43.34 43.47 42.93 42.93 11,849,931 -0.53(-1.22%)
Jan 25, 2013 43.12 43.46 42.72 43.46 13,169,235 +0.46(+1.07%)
Jan 24, 2013 42.95 43.21 42.93 43.00 12,496,311 +0.18(+0.42%)
Jan 23, 2013 43.00 43.08 42.55 42.82 14,174,262 -0.38(-0.88%)
Jan 22, 2013 42.77 43.22 42.61 43.20 12,232,802 +0.22(+0.51%)
Jan 18, 2013 42.88 42.98 42.65 42.98 16,435,777 +0.23(+0.54%)
Jan 17, 2013 42.81 42.85 42.54 42.75 15,511,913 +0.21(+0.49%)
Jan 16, 2013 42.89 43.03 42.50 42.54 11,910,964 -0.33(-0.77%)
Jan 15, 2013 43.38 43.54 42.81 42.87 11,876,536 -0.47(-1.08%)
Jan 14, 2013 43.31 43.56 43.05 43.34 11,117,078 +0.11(+0.25%)
Jan 11, 2013 42.71 43.33 42.71 43.23 12,140,014 +0.45(+1.05%)
Jan 10, 2013 42.87 43.15 42.75 42.78 12,971,254 +0.19(+0.45%)
Jan 09, 2013 42.39 42.65 42.20 42.59 10,073,012 +0.41(+0.97%)
Jan 08, 2013 42.25 42.69 42.18 42.18 14,751,987 +0.06(+0.14%)
Jan 07, 2013 42.04 42.19 41.85 42.12 11,505,033 +0.15(+0.36%)
Jan 04, 2013 42.46 42.50 41.82 41.97 15,431,633 -0.36(-0.85%)
Jan 03, 2013 41.89 42.43 41.11 42.33 23,542,910 +0.99(+2.39%)
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.