Merck & Co (NY: MRK )

74.44 USD -0.47 (-0.63%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 59.88 61.12 59.47 60.89 20,015,567 +1.19(+1.99%)
May 28, 2015 59.45 59.85 59.38 59.70 9,530,115 +0.24(+0.40%)
May 27, 2015 59.09 59.78 58.87 59.46 9,726,711 +0.49(+0.83%)
May 26, 2015 59.28 59.44 58.85 58.97 10,857,710 -0.41(-0.69%)
May 22, 2015 60.07 59.38 59.38 59.38 8,990,400 -0.72(-1.20%)
May 21, 2015 60.55 60.78 60.09 60.10 8,038,506 -0.36(-0.60%)
May 20, 2015 60.67 60.85 60.44 60.46 6,034,665 -0.06(-0.10%)
May 19, 2015 59.96 60.92 59.94 60.52 8,128,716 +0.51(+0.85%)
May 18, 2015 60.17 60.45 60.01 60.01 7,190,826 -0.22(-0.37%)
May 15, 2015 59.94 60.22 59.83 60.23 7,665,651 +0.45(+0.75%)
May 14, 2015 59.47 59.89 59.04 59.78 7,127,324 +0.60(+1.01%)
May 13, 2015 59.62 59.85 58.97 59.18 7,320,684 -0.26(-0.44%)
May 12, 2015 59.55 59.72 59.11 59.44 13,191,909 -0.56(-0.93%)
May 11, 2015 60.66 60.69 59.83 60.00 9,718,756 -0.74(-1.22%)
May 08, 2015 61.00 61.38 60.70 60.74 10,143,412 +0.44(+0.73%)
May 07, 2015 60.05 60.73 59.93 60.30 9,000,828 +0.04(+0.07%)
May 06, 2015 60.45 60.59 59.93 60.26 11,570,856 -0.23(-0.38%)
May 05, 2015 60.32 60.70 60.06 60.49 12,082,488 -0.15(-0.25%)
May 04, 2015 60.14 60.95 60.03 60.64 9,050,375 +0.78(+1.30%)
May 01, 2015 59.76 60.38 59.68 59.86 9,357,474 +0.30(+0.50%)
Apr 30, 2015 59.79 60.14 59.24 59.56 13,012,342 -0.12(-0.20%)
Apr 29, 2015 59.33 60.43 59.23 59.68 17,191,895 -0.30(-0.50%)
Apr 28, 2015 57.10 60.48 59.22 59.98 34,731,034 +2.88(+5.04%)
Apr 27, 2015 57.83 58.03 56.88 57.10 10,592,232 -0.50(-0.87%)
Apr 24, 2015 57.85 58.19 57.51 57.60 7,866,496 +0.09(+0.16%)
Apr 23, 2015 57.52 57.85 57.03 57.51 8,342,300 -0.18(-0.31%)
Apr 22, 2015 57.56 57.88 57.32 57.69 7,914,568 +0.03(+0.05%)
Apr 21, 2015 58.01 58.03 57.41 57.66 9,255,533 +0.05(+0.09%)
Apr 20, 2015 57.50 58.00 57.39 57.61 9,960,808 +0.73(+1.28%)
Apr 17, 2015 57.35 57.36 56.57 56.88 11,663,352 -0.96(-1.66%)
Apr 16, 2015 58.21 58.39 57.74 57.84 6,409,437 -0.61(-1.04%)
Apr 15, 2015 58.07 58.95 58.07 58.45 12,108,838 +0.69(+1.19%)
Apr 14, 2015 56.94 57.99 56.61 57.76 14,656,168 +1.03(+1.82%)
Apr 13, 2015 57.08 57.37 56.50 56.73 10,480,941 -0.52(-0.91%)
Apr 10, 2015 57.05 57.65 56.32 57.25 15,507,494 -0.18(-0.31%)
Apr 09, 2015 57.22 57.73 57.11 57.43 12,005,987 +0.28(+0.49%)
Apr 08, 2015 57.91 58.05 57.02 57.15 13,559,088 -0.28(-0.49%)
Apr 07, 2015 57.66 57.88 57.30 57.43 9,278,294 +0.25(+0.44%)
Apr 06, 2015 56.93 57.33 56.71 57.18 12,649,211 +0.08(+0.14%)
Apr 02, 2015 57.00 57.10 57.10 57.10 7,583,500 +0.24(+0.42%)
Apr 01, 2015 57.26 57.32 56.22 56.86 12,711,604 -0.62(-1.08%)
Mar 31, 2015 58.19 58.31 57.48 57.48 10,458,586 -0.86(-1.47%)
Mar 30, 2015 58.25 58.25 58.15 58.34 8,188,953 +0.59(+1.02%)
Mar 27, 2015 57.83 58.23 57.70 57.75 8,523,494 +0.15(+0.26%)
Mar 26, 2015 58.04 58.19 57.41 57.60 10,582,836 -0.66(-1.13%)
Mar 25, 2015 59.50 59.71 58.18 58.26 14,038,279 -0.37(-0.63%)
Mar 24, 2015 59.41 59.70 58.51 58.63 13,055,462 -0.10(-0.17%)
Mar 23, 2015 58.40 59.14 58.04 58.73 10,658,466 +0.15(+0.26%)
Mar 20, 2015 58.24 58.86 57.76 58.58 26,113,962 +0.37(+0.64%)
Mar 19, 2015 57.43 58.34 57.03 58.21 14,455,885 +0.56(+0.97%)
Mar 18, 2015 56.39 57.97 56.21 57.65 14,928,373 +1.18(+2.09%)
Mar 17, 2015 56.89 56.89 56.24 56.47 9,999,291 -0.65(-1.14%)
Mar 16, 2015 56.58 57.32 56.58 57.12 11,520,310 +0.92(+1.64%)
Mar 13, 2015 56.03 56.43 55.64 56.20 13,072,868 +0.03(+0.05%)
Mar 12, 2015 55.82 56.22 55.66 56.17 12,953,463 +0.11(+0.20%)
Mar 11, 2015 57.49 57.49 55.97 56.06 15,664,556 -0.52(-0.92%)
Mar 10, 2015 56.95 57.19 56.49 56.58 13,124,674 -0.68(-1.19%)
Mar 09, 2015 56.84 57.37 56.30 57.26 8,342,037 +0.42(+0.74%)
Mar 06, 2015 57.85 57.87 56.72 56.84 11,064,674 -1.14(-1.97%)
Mar 05, 2015 58.09 58.28 57.80 57.98 11,528,464 +0.10(+0.17%)
Mar 04, 2015 58.41 58.65 57.68 57.88 13,334,541 -0.46(-0.79%)
Mar 03, 2015 58.64 58.70 57.96 58.34 8,251,096 -0.24(-0.41%)
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.