Merck & Co (NY: MRK )

72.28 USD -1.14 (-1.55%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 56.49 56.72 56.08 56.26 9,468,175 -0.22(-0.39%)
May 27, 2016 56.50 56.48 56.48 56.48 7,508,800 +0.09(+0.16%)
May 26, 2016 56.47 56.72 56.34 56.39 5,720,512 -0.18(-0.32%)
May 25, 2016 55.81 56.67 55.77 56.57 9,601,393 +0.97(+1.74%)
May 24, 2016 55.23 55.88 55.18 55.60 6,312,043 +0.68(+1.24%)
May 23, 2016 55.00 55.23 54.78 54.92 5,570,345 -0.19(-0.34%)
May 20, 2016 54.83 55.54 54.63 55.11 8,633,110 +0.53(+0.97%)
May 19, 2016 54.24 54.98 54.08 54.58 8,733,895 -0.09(-0.16%)
May 18, 2016 54.39 54.95 54.17 54.67 7,389,980 +0.35(+0.64%)
May 17, 2016 54.41 54.57 53.98 54.32 11,794,027 -0.33(-0.60%)
May 16, 2016 53.77 54.77 53.59 54.65 6,648,985 +0.77(+1.43%)
May 13, 2016 54.10 54.51 53.83 53.88 7,125,157 -0.24(-0.44%)
May 12, 2016 54.59 54.62 53.93 54.12 8,244,255 -0.19(-0.35%)
May 11, 2016 54.70 54.79 54.26 54.31 6,572,904 -0.37(-0.68%)
May 10, 2016 54.47 54.73 54.39 54.68 6,486,243 +0.58(+1.07%)
May 09, 2016 53.57 54.33 53.51 54.10 7,975,439 +0.50(+0.93%)
May 06, 2016 53.82 53.97 53.06 53.60 10,526,340 -0.49(-0.91%)
May 05, 2016 54.28 54.40 53.34 54.09 11,224,624 -0.72(-1.31%)
May 04, 2016 54.71 55.04 54.47 54.81 7,705,950 -0.27(-0.49%)
May 03, 2016 55.14 55.45 54.85 55.08 7,601,210 -0.22(-0.40%)
May 02, 2016 54.85 55.36 54.70 55.30 9,678,908 +0.46(+0.84%)
Apr 29, 2016 55.64 55.64 54.56 54.84 13,228,031 -0.90(-1.61%)
Apr 28, 2016 55.89 56.23 55.54 55.74 9,094,747 -0.57(-1.01%)
Apr 27, 2016 56.06 56.62 56.06 56.31 6,941,426 +0.27(+0.48%)
Apr 26, 2016 56.41 56.42 55.87 56.04 7,226,491 -0.18(-0.32%)
Apr 25, 2016 56.48 56.64 56.00 56.22 8,280,183 -0.52(-0.92%)
Apr 22, 2016 56.69 57.03 56.51 56.74 7,093,479 +0.14(+0.25%)
Apr 21, 2016 56.34 57.03 56.31 56.60 10,535,254 +0.02(+0.04%)
Apr 20, 2016 57.15 57.40 56.44 56.58 8,520,781 -0.28(-0.49%)
Apr 19, 2016 56.73 57.38 56.22 56.86 7,644,184 +0.35(+0.62%)
Apr 18, 2016 56.14 56.83 55.92 56.51 7,794,197 +0.37(+0.66%)
Apr 15, 2016 56.53 56.55 55.88 56.14 8,434,440 -0.31(-0.55%)
Apr 14, 2016 56.02 56.60 55.94 56.45 8,335,289 +0.49(+0.88%)
Apr 13, 2016 55.46 55.99 55.26 55.96 8,444,469 +0.62(+1.12%)
Apr 12, 2016 54.97 55.75 54.94 55.34 5,937,028 +0.29(+0.53%)
Apr 11, 2016 55.37 55.74 54.98 55.05 7,065,488 -0.31(-0.56%)
Apr 08, 2016 55.75 55.90 55.10 55.36 6,987,403 -0.06(-0.11%)
Apr 07, 2016 55.34 55.78 55.05 55.42 10,536,803 -0.21(-0.38%)
Apr 06, 2016 54.35 55.79 54.34 55.63 12,480,227 +1.39(+2.56%)
Apr 05, 2016 54.09 54.72 53.99 54.24 9,000,791 -0.16(-0.29%)
Apr 04, 2016 53.91 54.63 53.75 54.40 10,249,512 +0.70(+1.30%)
Apr 01, 2016 52.50 53.79 52.44 53.70 8,683,128 +0.79(+1.49%)
Mar 31, 2016 53.08 53.48 52.76 52.91 8,334,945 -0.31(-0.58%)
Mar 30, 2016 53.48 53.55 53.10 53.22 6,403,872 -0.10(-0.19%)
Mar 29, 2016 52.91 53.41 52.57 53.32 7,376,354 +0.49(+0.93%)
Mar 28, 2016 53.12 53.28 52.65 52.83 6,046,678 -0.24(-0.45%)
Mar 24, 2016 52.79 53.07 53.07 53.07 7,566,200 -0.01(-0.02%)
Mar 23, 2016 53.60 53.60 52.85 53.08 9,947,490 +0.05(+0.09%)
Mar 22, 2016 52.58 53.46 52.54 53.03 9,297,294 +0.23(+0.44%)
Mar 21, 2016 52.33 52.83 52.10 52.80 7,647,120 +0.55(+1.05%)
Mar 18, 2016 51.74 52.42 51.59 52.25 14,424,300 +0.72(+1.40%)
Mar 17, 2016 51.93 51.97 51.33 51.53 9,578,385 -0.41(-0.79%)
Mar 16, 2016 52.31 52.31 51.55 51.94 9,981,325 -0.48(-0.92%)
Mar 15, 2016 52.48 52.64 51.95 52.42 9,060,746 -0.66(-1.24%)
Mar 14, 2016 53.15 53.32 52.83 53.08 6,532,913 -0.12(-0.23%)
Mar 11, 2016 53.02 53.46 52.78 53.20 15,532,394 +0.16(+0.30%)
Mar 10, 2016 52.69 53.24 52.42 53.04 12,266,812 +0.68(+1.30%)
Mar 09, 2016 52.58 52.89 52.10 52.36 9,143,851 -0.09(-0.17%)
Mar 08, 2016 52.36 52.93 52.28 52.45 8,268,981 -0.19(-0.36%)
Mar 07, 2016 51.84 52.93 51.75 52.64 7,466,274 +0.56(+1.08%)
Mar 04, 2016 51.85 52.29 51.50 52.08 9,085,837 -0.02(-0.04%)
Mar 03, 2016 52.18 52.27 51.15 52.10 9,808,830 -0.17(-0.33%)
Mar 02, 2016 51.63 52.44 51.52 52.27 11,974,023 +0.52(+1.00%)
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.