Merck & Co (NY: MRK )

73.61 USD +0.56 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 48.50 48.72 47.97 48.17 19,579,484 +0.12(+0.25%)
Jul 30, 2013 48.29 49.08 47.84 48.05 16,778,213 -0.29(-0.60%)
Jul 29, 2013 48.27 48.79 48.15 48.34 10,291,622 -0.15(-0.31%)
Jul 26, 2013 48.05 48.49 47.78 48.49 9,847,059 +0.32(+0.66%)
Jul 25, 2013 47.53 48.19 47.35 48.17 10,041,145 +0.40(+0.84%)
Jul 24, 2013 47.92 48.04 47.51 47.77 8,941,435 -0.16(-0.33%)
Jul 23, 2013 47.81 48.22 47.54 47.93 9,242,635 +0.21(+0.44%)
Jul 22, 2013 47.95 48.25 47.55 47.72 11,318,859 -0.07(-0.15%)
Jul 19, 2013 47.47 47.92 47.20 47.79 14,235,526 +0.39(+0.82%)
Jul 18, 2013 48.03 48.13 47.35 47.40 17,823,015 -0.78(-1.62%)
Jul 17, 2013 48.28 48.77 48.13 48.18 8,080,556 -0.05(-0.10%)
Jul 16, 2013 48.56 48.83 48.03 48.23 15,273,507 -0.29(-0.60%)
Jul 15, 2013 48.51 48.89 48.26 48.52 9,655,545 -0.02(-0.04%)
Jul 12, 2013 48.40 48.66 48.19 48.54 8,859,897 +0.23(+0.48%)
Jul 11, 2013 48.43 48.50 48.13 48.31 11,442,585 +0.35(+0.73%)
Jul 10, 2013 47.62 48.18 47.59 47.96 7,780,653 +0.34(+0.71%)
Jul 09, 2013 47.72 48.00 47.61 47.62 10,317,607 +0.21(+0.44%)
Jul 08, 2013 47.37 47.63 47.24 47.41 10,977,465 +0.25(+0.53%)
Jul 05, 2013 46.93 47.30 46.61 47.16 8,102,955 +0.61(+1.31%)
Jul 03, 2013 46.48 46.73 46.16 46.55 6,880,733 +0.00(+0.00%)
Jul 02, 2013 46.09 46.73 46.03 46.55 11,330,851 +0.23(+0.50%)
Jul 01, 2013 46.26 46.85 46.22 46.32 13,112,629 -0.13(-0.28%)
Jun 28, 2013 47.46 47.48 46.45 46.45 16,342,562 -0.24(-0.51%)
Jun 26, 2013 46.60 46.91 46.28 46.69 11,437,121 +0.46(+1.00%)
Jun 25, 2013 46.53 46.68 46.08 46.23 12,026,786 -0.18(-0.39%)
Jun 24, 2013 46.47 46.86 46.06 46.41 18,080,672 -0.59(-1.26%)
Jun 21, 2013 46.87 47.60 46.67 47.00 24,291,914 +0.69(+1.49%)
Jun 20, 2013 47.42 47.42 46.21 46.31 17,828,001 -1.27(-2.67%)
Jun 19, 2013 47.71 48.17 47.45 47.58 18,000,378 -0.17(-0.36%)
Jun 18, 2013 47.88 48.05 47.66 47.75 11,817,780 -0.05(-0.10%)
Jun 17, 2013 48.33 48.55 47.56 47.80 12,484,985 -0.15(-0.31%)
Jun 14, 2013 47.77 48.53 47.50 47.95 13,633,687 +0.05(+0.10%)
Jun 13, 2013 46.74 47.94 46.49 47.90 14,774,462 +0.65(+1.38%)
Jun 12, 2013 47.89 48.10 47.23 47.25 16,853,664 -0.31(-0.65%)
Jun 11, 2013 48.07 48.20 47.55 47.56 54,150,048 -0.90(-1.86%)
Jun 10, 2013 48.65 48.89 48.36 48.46 48,557,576 +0.27(+0.56%)
Jun 07, 2013 48.77 49.14 48.10 48.19 50,432,088 -0.41(-0.84%)
Jun 06, 2013 48.64 48.73 47.75 48.60 19,899,103 -0.13(-0.27%)
Jun 05, 2013 49.02 49.73 48.47 48.73 24,923,052 -0.71(-1.44%)
Jun 04, 2013 48.20 50.16 48.17 49.44 37,009,910 +0.99(+2.04%)
Jun 03, 2013 48.93 49.36 48.31 48.45 37,983,357 +1.75(+3.75%)
May 31, 2013 46.93 47.67 46.69 46.70 21,734,032 -0.37(-0.79%)
May 30, 2013 47.02 47.39 46.74 47.07 15,203,356 +0.20(+0.43%)
May 29, 2013 47.29 47.47 46.51 46.87 16,051,889 -0.75(-1.57%)
May 28, 2013 47.94 48.64 47.52 47.62 17,664,246 +0.46(+0.98%)
May 24, 2013 47.05 47.16 46.60 47.16 15,795,941 -0.17(-0.36%)
May 23, 2013 46.46 47.44 46.42 47.33 22,579,772 +0.62(+1.33%)
May 22, 2013 47.60 48.30 46.49 46.71 42,629,192 -0.62(-1.31%)
May 21, 2013 45.24 47.53 45.19 47.33 47,028,292 +2.12(+4.69%)
May 20, 2013 45.96 46.02 45.10 45.21 16,729,462 -0.78(-1.70%)
May 17, 2013 46.29 46.71 45.08 45.99 21,737,001 -0.38(-0.82%)
May 16, 2013 46.58 46.70 45.01 46.37 11,962,795 -0.36(-0.77%)
May 15, 2013 46.73 47.26 46.46 46.73 13,204,500 +0.56(+1.21%)
May 13, 2013 45.84 46.23 45.68 46.17 10,246,330 +0.22(+0.48%)
May 10, 2013 45.54 45.95 45.49 45.95 13,924,058 +0.46(+1.01%)
May 09, 2013 45.25 45.62 44.95 45.49 14,177,227 +0.50(+1.11%)
May 08, 2013 45.12 45.60 44.97 44.99 18,309,476 -0.28(-0.62%)
May 07, 2013 45.10 45.30 44.88 45.27 14,528,643 +0.29(+0.64%)
May 06, 2013 45.51 46.00 44.97 44.98 14,097,048 -0.69(-1.51%)
May 03, 2013 46.25 45.73 45.46 45.67 12,878,371 -0.06(-0.13%)
May 02, 2013 45.90 46.01 45.49 45.73 14,245,641 +0.04(+0.09%)
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.