Merck & Co (NY: MRK )

72.52 USD +0.84 (+1.17%)
Streaming Delayed Price Updated: 11:24 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 60.42 60.11 60.11 60.11 5,715,800 +0.11(+0.18%)
Aug 28, 2014 59.89 60.23 59.84 60.00 5,241,181 -0.28(-0.46%)
Aug 27, 2014 60.40 60.58 60.11 60.28 6,547,311 +0.08(+0.13%)
Aug 26, 2014 59.67 60.40 59.66 60.20 9,220,569 +0.47(+0.79%)
Aug 25, 2014 59.34 59.87 59.26 59.73 5,170,831 +0.56(+0.95%)
Aug 22, 2014 59.04 59.36 58.95 59.17 5,187,561 +0.32(+0.54%)
Aug 21, 2014 59.40 59.65 58.79 58.85 7,646,752 -0.63(-1.06%)
Aug 20, 2014 58.68 59.57 58.62 59.48 7,038,421 +0.57(+0.97%)
Aug 19, 2014 58.85 58.95 58.34 58.91 7,434,992 +0.49(+0.84%)
Aug 18, 2014 58.80 58.87 58.35 58.42 9,443,852 -0.19(-0.32%)
Aug 15, 2014 58.80 58.99 58.04 58.61 9,046,759 -0.17(-0.29%)
Aug 14, 2014 58.05 58.79 58.00 58.78 7,932,294 +0.93(+1.61%)
Aug 13, 2014 57.39 57.89 57.16 57.85 10,670,427 +0.82(+1.44%)
Aug 12, 2014 56.55 57.14 56.52 57.03 7,090,271 +0.37(+0.65%)
Aug 11, 2014 56.70 57.04 56.46 56.66 5,508,275 +0.11(+0.19%)
Aug 08, 2014 55.87 56.61 55.58 56.55 7,081,546 +0.91(+1.64%)
Aug 07, 2014 56.21 56.56 55.57 55.64 7,215,460 -0.29(-0.52%)
Aug 06, 2014 55.88 56.14 55.72 55.93 12,275,770 -0.10(-0.18%)
Aug 05, 2014 56.72 56.97 55.82 56.03 9,028,686 -1.03(-1.81%)
Aug 04, 2014 56.95 57.27 56.36 57.06 8,546,322 +0.26(+0.46%)
Aug 01, 2014 56.58 57.12 56.28 56.80 10,140,975 +0.06(+0.11%)
Jul 31, 2014 57.76 58.07 56.72 56.74 10,080,250 -1.34(-2.31%)
Jul 30, 2014 58.58 58.85 57.60 58.08 8,051,798 -0.50(-0.85%)
Jul 29, 2014 58.82 59.28 58.14 58.58 10,328,007 +0.61(+1.05%)
Jul 28, 2014 58.17 58.34 57.85 57.97 8,600,836 -0.18(-0.31%)
Jul 25, 2014 58.13 58.36 57.92 58.15 5,533,511 -0.06(-0.10%)
Jul 24, 2014 58.32 58.50 57.92 58.21 10,064,198 +0.10(+0.17%)
Jul 23, 2014 58.30 58.50 58.05 58.11 6,291,010 -0.32(-0.55%)
Jul 22, 2014 58.13 58.88 58.13 58.43 6,509,193 +0.43(+0.74%)
Jul 21, 2014 57.89 58.19 57.71 58.00 7,095,640 -0.34(-0.58%)
Jul 18, 2014 57.92 58.43 57.62 58.34 7,433,222 +0.74(+1.28%)
Jul 17, 2014 57.87 58.24 57.57 57.60 6,649,473 -0.55(-0.95%)
Jul 16, 2014 57.94 58.21 57.73 58.15 6,804,960 +0.24(+0.41%)
Jul 15, 2014 58.13 58.40 57.49 57.91 10,157,839 -0.27(-0.46%)
Jul 14, 2014 58.62 58.67 58.05 58.18 8,363,083 -0.26(-0.44%)
Jul 11, 2014 58.65 58.74 58.15 58.44 6,106,837 -0.14(-0.24%)
Jul 10, 2014 58.28 58.77 57.73 58.58 5,583,712 +0.03(+0.05%)
Jul 09, 2014 58.45 58.72 58.18 58.55 6,938,736 +0.38(+0.65%)
Jul 08, 2014 58.66 58.67 57.91 58.17 8,259,720 -0.35(-0.60%)
Jul 07, 2014 58.91 59.65 58.49 58.52 9,275,150 -0.68(-1.15%)
Jul 03, 2014 59.39 59.20 59.20 59.20 5,220,100 +0.15(+0.25%)
Jul 02, 2014 58.47 59.10 58.37 59.05 6,929,972 +0.54(+0.92%)
Jul 01, 2014 57.70 58.64 57.48 58.51 8,824,002 +0.66(+1.14%)
Jun 30, 2014 57.61 58.20 57.53 57.85 8,735,023 +0.32(+0.56%)
Jun 27, 2014 58.37 58.52 57.47 57.53 17,286,475 -1.00(-1.71%)
Jun 26, 2014 58.76 58.77 58.25 58.53 7,238,327 -0.33(-0.56%)
Jun 25, 2014 57.73 59.32 57.72 58.86 13,274,299 +0.94(+1.62%)
Jun 24, 2014 58.38 58.76 57.88 57.92 8,158,225 -0.58(-0.99%)
Jun 23, 2014 58.81 58.98 58.41 58.50 6,941,279 -0.42(-0.71%)
Jun 20, 2014 58.61 59.28 58.44 58.92 14,418,039 +0.62(+1.06%)
Jun 19, 2014 58.42 58.42 58.10 58.30 6,010,391 -0.11(-0.19%)
Jun 18, 2014 58.03 58.45 57.81 58.41 7,836,660 +0.35(+0.60%)
Jun 17, 2014 57.95 58.22 57.78 58.06 6,266,710 -0.01(-0.02%)
Jun 16, 2014 58.06 58.38 57.73 58.07 7,689,916 -0.17(-0.29%)
Jun 13, 2014 58.11 58.65 57.98 58.24 8,398,525 -0.06(-0.10%)
Jun 12, 2014 58.28 58.72 58.06 58.30 9,563,810 -0.51(-0.87%)
Jun 11, 2014 58.52 59.03 58.40 58.81 11,696,780 +0.32(+0.55%)
Jun 10, 2014 57.92 58.50 57.92 58.49 7,629,058 +0.64(+1.11%)
Jun 06, 2014 58.20 58.26 57.83 57.85 6,703,225 -0.25(-0.43%)
Jun 05, 2014 57.97 58.47 57.72 58.10 7,640,610 +0.17(+0.29%)
Jun 04, 2014 57.78 58.01 57.51 57.93 6,875,299 +0.02(+0.03%)
Jun 03, 2014 57.52 57.96 57.37 57.91 7,077,923 -0.02(-0.03%)
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.