Skip to main content

Merck & Co (NY: MRK )

117.45 -1.19 (-1.00%)
Streaming Delayed Price Updated: 12:02 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 42.49 42.90 42.38 42.40 12,927,245 -0.09(-0.22%)
Sep 29, 2014 42.22 42.72 42.07 42.49 12,192,652 +0.01(+0.03%)
Sep 26, 2014 42.72 42.77 41.88 42.48 15,080,001 -0.18(-0.42%)
Sep 25, 2014 43.12 43.27 42.65 42.66 12,163,789 -0.52(-1.19%)
Sep 24, 2014 43.14 43.30 43.08 43.17 16,032,286 +0.06(+0.13%)
Sep 23, 2014 43.02 43.44 42.69 43.12 11,210,393 -0.21(-0.50%)
Sep 22, 2014 43.18 43.61 43.17 43.33 13,034,342 +0.06(+0.15%)
Sep 19, 2014 43.45 43.55 43.27 43.27 20,251,034 +0.13(+0.30%)
Sep 18, 2014 43.01 43.16 42.79 43.14 11,190,346 +0.31(+0.72%)
Sep 17, 2014 42.58 42.92 42.40 42.83 14,359,856 -0.08(-0.18%)
Sep 16, 2014 42.57 42.96 42.40 42.91 12,646,074 +0.34(+0.79%)
Sep 15, 2014 42.67 42.91 42.56 42.57 10,820,241 -0.02(-0.05%)
Sep 12, 2014 42.83 43.01 42.39 42.59 9,821,613 -0.39(-0.92%)
Sep 11, 2014 43.07 43.23 42.78 42.99 10,886,948 -0.17(-0.40%)
Sep 10, 2014 43.10 43.24 42.87 43.16 12,974,911 +0.14(+0.33%)
Sep 09, 2014 43.22 43.35 42.95 43.02 10,489,438 -0.35(-0.80%)
Sep 08, 2014 43.49 43.56 43.21 43.37 11,854,726 -0.09(-0.21%)
Sep 05, 2014 42.92 43.46 42.91 43.46 15,125,627 +0.78(+1.83%)
Sep 04, 2014 43.02 43.32 42.56 42.68 15,219,289 -0.28(-0.66%)
Sep 03, 2014 42.47 43.23 42.66 42.96 12,805,633 +0.49(+1.15%)
Sep 02, 2014 42.43 42.62 42.39 42.47 8,523,465 -0.23(-0.53%)
Aug 29, 2014 42.92 42.70 42.70 42.70 8,046,692 +0.08(+0.18%)
Aug 28, 2014 42.54 42.78 42.51 42.62 7,378,524 -0.20(-0.46%)
Aug 27, 2014 42.90 43.03 42.70 42.82 9,217,291 +0.06(+0.13%)
Aug 26, 2014 42.39 42.90 42.38 42.76 12,980,699 +0.33(+0.79%)
Aug 25, 2014 42.15 42.53 42.09 42.43 7,279,485 +0.40(+0.95%)
Aug 22, 2014 41.94 42.17 41.87 42.03 7,303,038 +0.23(+0.54%)
Aug 21, 2014 42.19 42.37 41.76 41.80 10,765,082 -0.45(-1.06%)
Aug 20, 2014 41.68 42.31 41.64 42.25 9,908,675 +0.40(+0.97%)
Aug 19, 2014 41.80 41.87 41.44 41.85 10,466,967 +0.35(+0.84%)
Aug 18, 2014 41.77 41.82 41.45 41.50 13,295,036 -0.13(-0.32%)
Aug 15, 2014 41.77 41.90 41.23 41.63 12,736,009 -0.12(-0.29%)
Aug 14, 2014 41.23 41.76 41.20 41.75 11,167,068 +0.66(+1.61%)
Aug 13, 2014 40.77 41.12 40.60 41.09 15,021,806 +0.58(+1.44%)
Aug 12, 2014 40.17 40.59 40.15 40.51 9,981,669 +0.26(+0.65%)
Aug 11, 2014 40.28 40.52 40.11 40.25 7,754,538 +0.08(+0.19%)
Aug 08, 2014 39.69 40.21 39.48 40.17 9,969,386 +0.65(+1.64%)
Aug 07, 2014 39.93 40.18 39.47 39.52 10,157,910 -0.21(-0.52%)
Aug 06, 2014 39.69 39.88 39.58 39.73 17,281,804 -0.07(-0.18%)
Aug 05, 2014 40.29 40.47 39.65 39.80 12,710,566 -0.73(-1.81%)
Aug 04, 2014 40.45 40.68 40.03 40.53 12,031,495 +0.18(+0.46%)
Aug 01, 2014 40.19 40.57 39.98 40.35 14,276,444 +0.04(+0.11%)
Jul 31, 2014 41.03 41.25 40.29 40.30 14,190,956 -0.95(-2.31%)
Jul 30, 2014 41.61 41.80 40.92 41.26 11,335,305 -0.36(-0.85%)
Jul 29, 2014 41.78 42.11 41.30 41.61 14,539,748 +0.43(+1.05%)
Jul 28, 2014 41.32 41.44 41.09 41.18 12,108,240 -0.13(-0.31%)
Jul 25, 2014 41.29 41.45 41.14 41.31 7,790,066 -0.04(-0.10%)
Jul 24, 2014 41.43 41.55 41.14 41.35 14,168,358 +0.07(+0.17%)
Jul 23, 2014 41.41 41.55 41.23 41.28 8,856,471 -0.23(-0.55%)
Jul 22, 2014 41.29 41.82 41.29 41.50 9,163,629 +0.31(+0.74%)
Jul 21, 2014 41.12 41.33 40.99 41.20 9,989,228 -0.24(-0.58%)
Jul 18, 2014 41.14 41.50 40.93 41.44 10,464,475 +0.53(+1.28%)
Jul 17, 2014 41.11 41.37 40.89 40.91 9,361,115 -0.39(-0.95%)
Jul 16, 2014 41.16 41.35 41.01 41.31 9,580,009 +0.17(+0.41%)
Jul 15, 2014 41.29 41.48 40.84 41.14 14,300,186 -0.19(-0.46%)
Jul 14, 2014 41.64 41.67 41.24 41.33 11,773,532 -0.18(-0.44%)
Jul 11, 2014 41.66 41.72 41.31 41.51 8,597,193 -0.10(-0.24%)
Jul 10, 2014 41.40 41.75 41.01 41.61 7,860,738 +0.02(+0.05%)
Jul 09, 2014 41.52 41.71 41.33 41.59 9,768,339 +0.27(+0.65%)
Jul 08, 2014 41.67 41.67 41.14 41.32 11,628,017 -0.25(-0.60%)
Jul 07, 2014 41.85 42.37 41.55 41.57 13,057,538 -0.48(-1.15%)
Jul 03, 2014 42.19 42.05 42.05 42.05 7,348,846 +0.11(+0.25%)
Jul 02, 2014 41.53 41.98 41.46 41.94 9,756,001 +0.38(+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.