Merck & Co (NY: MRK )

74.89 USD -4.27 (-5.39%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 59.40 59.98 59.25 59.28 9,246,493 -0.13(-0.22%)
Sep 29, 2014 59.03 59.72 58.81 59.41 8,721,059 +0.02(+0.03%)
Sep 26, 2014 59.72 59.79 58.55 59.39 10,786,298 -0.25(-0.42%)
Sep 25, 2014 60.28 60.49 59.63 59.64 8,700,414 -0.72(-1.19%)
Sep 24, 2014 60.31 60.54 60.23 60.36 11,467,441 +0.08(+0.13%)
Sep 23, 2014 60.15 60.73 59.69 60.28 8,018,477 -0.30(-0.50%)
Sep 22, 2014 60.37 60.97 60.35 60.58 9,323,096 +0.09(+0.15%)
Sep 19, 2014 60.75 60.89 60.49 60.49 14,484,992 +0.18(+0.30%)
Sep 18, 2014 60.13 60.34 59.82 60.31 8,004,138 +0.43(+0.72%)
Sep 17, 2014 59.53 60.01 59.28 59.88 10,271,199 -0.11(-0.18%)
Sep 16, 2014 59.51 60.06 59.28 59.99 9,045,379 +0.47(+0.79%)
Sep 15, 2014 59.65 59.99 59.50 59.52 7,739,412 -0.03(-0.05%)
Sep 12, 2014 59.88 60.13 59.26 59.55 7,025,122 -0.55(-0.92%)
Sep 11, 2014 60.21 60.44 59.81 60.10 7,787,126 -0.66(-1.09%)
Sep 10, 2014 60.67 60.87 60.35 60.76 9,216,458 +0.20(+0.33%)
Sep 09, 2014 60.84 61.03 60.47 60.56 7,450,954 -0.49(-0.80%)
Sep 08, 2014 61.22 61.33 60.83 61.05 8,420,758 -0.13(-0.21%)
Sep 05, 2014 60.42 61.18 60.41 61.18 10,744,174 +1.10(+1.83%)
Sep 04, 2014 60.57 60.98 59.92 60.08 10,810,705 -0.40(-0.66%)
Sep 03, 2014 59.79 60.86 60.06 60.48 9,096,215 +0.69(+1.15%)
Sep 02, 2014 59.73 60.00 59.67 59.79 6,054,466 -0.32(-0.53%)
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%)
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.