Skip to main content

Merck & Co (NY: MRK )

117.17 -1.47 (-1.24%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 32.66 32.67 31.96 31.96 23,749,368 -0.17(-0.51%)
Jun 26, 2013 32.07 32.28 31.85 32.13 16,620,673 +0.32(+0.99%)
Jun 25, 2013 32.02 32.12 31.71 31.81 17,477,588 -0.12(-0.39%)
Jun 24, 2013 31.98 32.24 31.70 31.94 26,275,226 -0.41(-1.26%)
Jun 21, 2013 32.25 32.75 32.11 32.34 35,301,540 +0.47(+1.49%)
Jun 20, 2013 32.63 32.63 31.80 31.87 25,908,038 -0.87(-2.67%)
Jun 19, 2013 32.83 33.15 32.65 32.74 26,158,542 -0.12(-0.36%)
Jun 18, 2013 32.95 33.06 32.80 32.86 17,173,856 -0.03(-0.10%)
Jun 17, 2013 33.26 33.41 32.73 32.89 18,143,452 -0.10(-0.31%)
Jun 14, 2013 32.87 33.39 32.69 33.00 19,812,772 +0.03(+0.10%)
Jun 13, 2013 32.16 32.99 31.99 32.96 21,470,570 +0.45(+1.38%)
Jun 12, 2013 32.95 33.10 32.50 32.51 24,492,112 -0.21(-0.65%)
Jun 11, 2013 33.08 33.17 32.72 32.73 78,692,032 -0.62(-1.86%)
Jun 10, 2013 33.48 33.64 33.28 33.35 70,564,928 +0.19(+0.56%)
Jun 07, 2013 33.56 33.81 33.10 33.16 73,289,008 -0.28(-0.84%)
Jun 06, 2013 33.47 33.53 32.86 33.44 28,917,812 -0.09(-0.27%)
Jun 05, 2013 33.73 34.22 33.36 33.53 36,218,724 -0.49(-1.44%)
Jun 04, 2013 33.17 34.52 33.15 34.02 53,783,612 +0.68(+2.04%)
Jun 03, 2013 33.67 33.97 33.24 33.34 55,198,240 +1.20(+3.75%)
May 31, 2013 32.29 32.81 32.13 32.14 31,584,368 -0.25(-0.79%)
May 30, 2013 32.36 32.61 32.16 32.39 22,093,848 +0.14(+0.43%)
May 29, 2013 32.54 32.66 32.00 32.25 23,326,954 -0.52(-1.57%)
May 28, 2013 32.99 33.47 32.70 32.77 25,670,068 +0.32(+0.98%)
May 24, 2013 32.38 32.45 32.07 32.45 22,955,006 -0.12(-0.36%)
May 23, 2013 31.97 32.64 31.94 32.57 32,813,416 +0.43(+1.33%)
May 22, 2013 32.75 33.24 31.99 32.14 61,949,672 -0.43(-1.31%)
May 21, 2013 31.13 32.71 31.10 32.57 68,342,536 +1.46(+4.69%)
May 20, 2013 31.63 31.67 31.03 31.11 24,311,618 -0.54(-1.70%)
May 17, 2013 31.85 32.14 31.02 31.65 31,588,682 -0.26(-0.82%)
May 16, 2013 32.05 32.14 30.97 31.91 17,384,594 -0.25(-0.77%)
May 15, 2013 32.16 32.52 31.97 32.16 19,189,068 +0.39(+1.21%)
May 13, 2013 31.54 31.81 31.43 31.77 14,890,190 +0.15(+0.48%)
May 10, 2013 31.34 31.62 31.30 31.62 20,234,744 +0.32(+1.01%)
May 09, 2013 31.14 31.39 30.93 31.30 20,602,656 +0.34(+1.11%)
May 08, 2013 31.05 31.38 30.95 30.96 26,607,730 -0.19(-0.62%)
May 07, 2013 31.03 31.17 30.88 31.15 21,113,340 +0.20(+0.64%)
May 06, 2013 31.32 31.65 30.95 30.95 20,486,138 -0.47(-1.51%)
May 03, 2013 31.83 31.47 31.28 31.43 18,715,130 -0.04(-0.13%)
May 02, 2013 31.59 31.66 31.30 31.47 20,702,076 +0.03(+0.09%)
May 01, 2013 30.83 31.86 30.69 31.44 57,753,656 -0.90(-2.79%)
Apr 30, 2013 32.86 32.92 32.34 32.34 28,695,462 -0.56(-1.71%)
Apr 29, 2013 32.95 33.11 32.84 32.91 16,532,087 -0.03(-0.10%)
Apr 26, 2013 33.02 33.08 32.58 32.94 15,425,771 +0.36(+1.10%)
Apr 25, 2013 33.00 33.03 32.53 32.58 23,186,576 -0.41(-1.25%)
Apr 24, 2013 33.49 33.57 32.94 33.00 22,592,022 -0.47(-1.40%)
Apr 23, 2013 33.00 33.51 32.98 33.46 25,655,468 +0.49(+1.48%)
Apr 22, 2013 32.65 32.98 32.47 32.98 20,730,378 +0.30(+0.91%)
Apr 19, 2013 32.25 32.68 32.11 32.68 18,464,858 +0.64(+2.00%)
Apr 18, 2013 32.25 32.33 31.99 32.04 16,381,351 -0.14(-0.43%)
Apr 17, 2013 32.15 32.28 31.94 32.18 17,114,884 -0.14(-0.43%)
Apr 16, 2013 32.09 32.38 32.00 32.31 14,806,445 +0.34(+1.08%)
Apr 15, 2013 32.27 32.69 31.97 31.97 22,306,480 -0.45(-1.38%)
Apr 12, 2013 32.11 32.43 32.10 32.42 14,627,038 -0.07(-0.21%)
Apr 11, 2013 32.12 32.69 32.12 32.49 25,487,058 +0.25(+0.79%)
Apr 10, 2013 31.59 32.32 31.50 32.23 27,226,134 +0.92(+2.92%)
Apr 09, 2013 31.47 31.61 31.20 31.32 15,379,100 +0.02(+0.07%)
Apr 08, 2013 31.03 31.30 30.94 31.30 14,755,333 +0.24(+0.78%)
Apr 05, 2013 30.99 31.12 30.89 31.06 18,313,562 -0.13(-0.42%)
Apr 04, 2013 31.23 31.57 30.97 31.19 20,297,596 -0.03(-0.09%)
Apr 03, 2013 30.97 31.76 30.97 31.21 37,598,164 +0.31(+1.00%)
Apr 02, 2013 30.63 30.97 30.57 30.90 18,582,996 +0.39(+1.26%)
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.