Merck & Co (NY: MRK )

85.56 USD +4.02 (+4.93%)
Streaming Delayed Price Updated: 11:48 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 56.73 57.46 56.65 56.99 11,887,592 +0.33(+0.58%)
Feb 27, 2014 56.24 56.67 56.00 56.66 9,055,465 +0.39(+0.69%)
Feb 26, 2014 56.00 56.45 55.92 56.27 10,139,479 +0.36(+0.64%)
Feb 25, 2014 56.13 56.39 55.80 55.91 8,513,680 -0.27(-0.48%)
Feb 24, 2014 56.03 56.74 56.03 56.18 11,012,522 +0.15(+0.27%)
Feb 21, 2014 55.85 56.34 55.82 56.03 11,666,583 +0.22(+0.39%)
Feb 20, 2014 55.11 56.00 55.03 55.81 10,125,827 +0.77(+1.40%)
Feb 19, 2014 55.44 55.66 54.99 55.04 10,297,000 -0.65(-1.17%)
Feb 18, 2014 55.22 55.92 55.13 55.69 11,201,051 +0.25(+0.45%)
Feb 14, 2014 54.95 55.44 55.44 55.44 8,681,900 +0.34(+0.62%)
Feb 13, 2014 54.45 55.21 54.41 55.10 10,242,909 +0.10(+0.18%)
Feb 12, 2014 55.44 55.69 54.85 55.00 13,628,541 -0.70(-1.26%)
Feb 11, 2014 54.71 55.75 54.44 55.70 15,352,603 +0.81(+1.48%)
Feb 10, 2014 54.29 55.00 54.22 54.89 10,609,460 +0.12(+0.22%)
Feb 07, 2014 53.65 54.82 53.44 54.77 14,547,783 +1.00(+1.86%)
Feb 06, 2014 53.26 53.87 52.80 53.77 12,235,035 +0.24(+0.45%)
Feb 05, 2014 54.28 55.20 53.14 53.53 24,505,710 +0.02(+0.04%)
Feb 04, 2014 52.59 53.52 52.40 53.51 18,181,854 +1.43(+2.75%)
Feb 03, 2014 52.91 53.15 51.92 52.08 15,486,930 -0.89(-1.68%)
Jan 31, 2014 53.31 53.48 52.76 52.97 16,290,525 -0.54(-1.01%)
Jan 30, 2014 52.46 53.67 52.38 53.51 17,370,872 +1.30(+2.49%)
Jan 29, 2014 52.70 52.84 51.78 52.21 19,345,516 -0.66(-1.25%)
Jan 28, 2014 52.37 53.09 52.22 52.87 15,075,273 +0.34(+0.65%)
Jan 27, 2014 52.86 54.09 52.53 52.53 31,001,766 +0.55(+1.06%)
Jan 24, 2014 51.27 52.17 51.13 51.98 18,336,230 +0.38(+0.74%)
Jan 23, 2014 51.21 51.75 50.86 51.60 15,877,616 +0.25(+0.49%)
Jan 22, 2014 51.77 51.98 51.28 51.35 10,653,625 -0.48(-0.93%)
Jan 21, 2014 52.03 52.25 51.71 51.83 11,023,098 -0.12(-0.23%)
Jan 17, 2014 52.62 51.95 51.95 51.95 16,758,800 -0.55(-1.05%)
Jan 16, 2014 52.15 52.98 52.10 52.50 7,763,187 -0.02(-0.04%)
Jan 15, 2014 53.00 52.90 52.35 52.52 10,486,438 -0.48(-0.91%)
Jan 14, 2014 52.53 53.10 52.17 53.00 21,186,069 -0.12(-0.23%)
Jan 13, 2014 50.90 53.44 50.79 53.12 37,286,886 +3.24(+6.50%)
Jan 10, 2014 49.83 50.07 49.50 49.88 8,152,894 +0.36(+0.73%)
Jan 09, 2014 49.82 50.00 49.34 49.52 9,323,365 -0.27(-0.54%)
Jan 08, 2014 50.10 50.14 49.60 49.79 13,695,603 -0.32(-0.64%)
Jan 07, 2014 49.96 50.40 49.94 50.11 9,995,547 +0.37(+0.74%)
Jan 06, 2014 49.81 50.14 49.51 49.74 9,930,085 +0.01(+0.02%)
Jan 03, 2014 49.49 50.00 49.46 49.73 6,435,094 +0.24(+0.48%)
Jan 02, 2014 49.88 50.04 49.30 49.49 7,874,243 -0.56(-1.12%)
Dec 31, 2013 49.74 50.05 50.05 50.05 8,474,900 +0.11(+0.22%)
Dec 30, 2013 49.74 49.94 49.33 49.94 6,299,833 +0.15(+0.30%)
Dec 27, 2013 49.77 49.90 49.53 49.79 4,244,357 +0.07(+0.14%)
Dec 26, 2013 49.44 49.75 49.36 49.72 5,069,660 +0.31(+0.63%)
Dec 24, 2013 49.43 49.67 49.23 49.41 4,252,926 +0.05(+0.10%)
Dec 23, 2013 49.44 49.70 49.25 49.36 8,263,904 +0.04(+0.08%)
Dec 20, 2013 48.85 49.45 48.63 49.32 16,810,206 +0.53(+1.09%)
Dec 19, 2013 48.74 48.95 48.53 48.79 8,730,407 -0.11(-0.22%)
Dec 18, 2013 47.90 48.93 47.65 48.90 13,548,829 +1.00(+2.09%)
Dec 17, 2013 47.94 48.00 47.61 47.90 13,900,048 -0.19(-0.40%)
Dec 16, 2013 48.30 48.59 47.89 48.09 11,349,245 -0.29(-0.60%)
Dec 13, 2013 48.74 48.90 48.06 48.38 8,396,294 +0.06(+0.12%)
Dec 12, 2013 48.55 48.78 48.03 48.32 11,609,567 -0.63(-1.29%)
Dec 11, 2013 49.49 49.53 48.75 48.95 14,443,648 -0.48(-0.97%)
Dec 10, 2013 49.26 49.55 49.10 49.43 10,234,424 -0.13(-0.26%)
Dec 09, 2013 49.38 49.85 49.20 49.56 9,331,473 +0.17(+0.34%)
Dec 06, 2013 49.13 49.57 48.96 49.39 7,404,091 +0.58(+1.19%)
Dec 05, 2013 48.91 49.25 48.77 48.81 8,713,908 -0.50(-1.01%)
Dec 04, 2013 49.60 49.65 48.82 49.31 11,432,729 -0.45(-0.90%)
Dec 03, 2013 49.82 50.18 49.38 49.76 13,591,911 -0.42(-0.84%)
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.