Merck & Co (NY: MRK )

76.87 USD -0.06 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 57.52 58.27 57.52 57.86 11,517,975 +0.16(+0.28%)
May 29, 2014 56.91 57.79 56.60 57.70 8,503,439 +1.30(+2.30%)
May 28, 2014 56.71 56.73 56.40 56.40 6,842,515 -0.29(-0.51%)
May 27, 2014 56.93 57.04 56.47 56.69 7,301,768 -0.12(-0.21%)
May 23, 2014 56.63 56.81 56.81 56.81 6,053,000 +0.29(+0.51%)
May 22, 2014 56.40 56.78 56.04 56.52 5,043,229 -0.06(-0.10%)
May 21, 2014 56.20 56.62 56.13 56.58 6,659,332 +0.58(+1.04%)
May 20, 2014 56.22 56.26 55.73 56.00 7,855,663 -0.35(-0.62%)
May 19, 2014 55.74 56.37 55.62 56.35 7,519,293 +0.48(+0.86%)
May 16, 2014 55.66 56.26 55.66 55.87 9,062,020 -0.02(-0.04%)
May 15, 2014 55.81 56.59 55.51 55.89 8,918,139 -0.48(-0.85%)
May 14, 2014 55.63 56.56 55.63 56.37 7,797,461 +0.62(+1.11%)
May 13, 2014 55.31 56.06 55.20 55.75 8,959,334 +0.46(+0.83%)
May 12, 2014 55.62 55.62 54.85 55.29 8,082,301 +0.08(+0.14%)
May 09, 2014 55.10 55.71 54.40 55.21 12,385,096 +0.38(+0.69%)
May 08, 2014 55.55 55.76 54.72 54.83 14,369,895 -1.01(-1.81%)
May 07, 2014 56.19 56.82 55.52 55.84 22,902,066 -1.27(-2.22%)
May 06, 2014 58.75 58.77 57.04 57.11 13,549,302 -1.52(-2.59%)
May 05, 2014 58.11 58.67 57.75 58.63 8,135,001 +0.41(+0.70%)
May 02, 2014 59.47 59.53 57.94 58.22 12,079,563 -1.40(-2.35%)
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.