Skip to main content

Merck & Co (NY: MRK )

117.13 -1.51 (-1.27%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 41.68 41.68 40.88 41.09 17,656,514 -0.67(-1.61%)
Apr 28, 2016 41.87 42.13 41.61 41.76 12,139,488 -0.43(-1.01%)
Apr 27, 2016 42.00 42.42 42.00 42.19 9,265,278 +0.20(+0.48%)
Apr 26, 2016 42.26 42.27 41.86 41.98 9,645,777 -0.13(-0.32%)
Apr 25, 2016 42.31 42.43 41.95 42.12 11,052,224 -0.39(-0.92%)
Apr 22, 2016 42.47 42.73 42.34 42.51 9,468,235 +0.10(+0.25%)
Apr 21, 2016 42.21 42.73 42.19 42.40 14,062,248 +0.02(+0.04%)
Apr 20, 2016 42.82 43.00 42.28 42.39 11,373,369 -0.21(-0.49%)
Apr 19, 2016 42.50 42.99 42.12 42.60 10,203,305 +0.26(+0.62%)
Apr 18, 2016 42.06 42.58 41.89 42.34 10,403,539 +0.28(+0.66%)
Apr 15, 2016 42.35 42.37 41.86 42.06 11,258,123 -0.23(-0.55%)
Apr 14, 2016 41.97 42.40 41.91 42.29 11,125,778 +0.37(+0.88%)
Apr 13, 2016 41.55 41.95 41.40 41.92 11,271,510 +0.46(+1.12%)
Apr 12, 2016 41.18 41.77 41.16 41.46 7,924,627 +0.22(+0.53%)
Apr 11, 2016 41.48 41.76 41.19 41.24 9,430,873 -0.23(-0.56%)
Apr 08, 2016 41.77 41.88 41.28 41.48 9,326,647 -0.04(-0.11%)
Apr 07, 2016 41.46 41.79 41.24 41.52 14,064,315 -0.16(-0.38%)
Apr 06, 2016 40.72 41.80 40.71 41.68 16,658,359 +1.04(+2.56%)
Apr 05, 2016 40.52 41.00 40.45 40.64 12,014,077 -0.12(-0.29%)
Apr 04, 2016 40.39 40.93 40.27 40.76 13,680,845 +0.52(+1.30%)
Apr 01, 2016 39.33 40.30 39.29 40.23 11,590,067 +0.59(+1.49%)
Mar 31, 2016 39.77 40.07 39.53 39.64 11,125,319 -0.23(-0.58%)
Mar 30, 2016 40.07 40.12 39.79 39.87 8,547,761 -0.08(-0.19%)
Mar 29, 2016 39.64 40.01 39.38 39.95 9,845,811 +0.37(+0.93%)
Mar 28, 2016 39.80 39.92 39.44 39.58 8,070,985 -0.18(-0.45%)
Mar 24, 2016 39.55 39.76 39.76 39.76 10,099,214 -0.01(-0.02%)
Mar 23, 2016 40.16 40.16 39.59 39.77 13,277,712 +0.04(+0.09%)
Mar 22, 2016 39.39 40.05 39.37 39.73 12,409,843 +0.17(+0.44%)
Mar 21, 2016 39.20 39.58 39.03 39.56 10,207,224 +0.41(+1.05%)
Mar 18, 2016 38.76 39.27 38.65 39.15 19,253,270 +0.54(+1.40%)
Mar 17, 2016 38.91 38.94 38.46 38.61 12,785,038 -0.31(-0.79%)
Mar 16, 2016 39.19 39.19 38.62 38.91 13,322,874 -0.36(-0.92%)
Mar 15, 2016 39.32 39.44 38.92 39.27 12,094,104 -0.49(-1.24%)
Mar 14, 2016 39.82 39.95 39.58 39.77 8,720,003 -0.09(-0.23%)
Mar 11, 2016 39.72 40.05 39.54 39.86 20,732,332 +0.45(+1.14%)
Mar 10, 2016 39.15 39.56 38.95 39.41 16,510,127 +0.51(+1.30%)
Mar 09, 2016 39.07 39.30 38.71 38.90 12,306,876 -0.07(-0.17%)
Mar 08, 2016 38.90 39.33 38.85 38.97 11,129,373 -0.14(-0.36%)
Mar 07, 2016 38.52 39.33 38.45 39.11 10,048,995 +0.42(+1.08%)
Mar 04, 2016 38.52 38.85 38.26 38.69 12,228,794 -0.01(-0.04%)
Mar 03, 2016 38.77 38.84 38.00 38.71 13,201,884 -0.13(-0.33%)
Mar 02, 2016 38.36 38.96 38.28 38.84 16,116,057 +0.39(+1.00%)
Mar 01, 2016 37.44 38.59 37.22 38.45 16,292,630 +1.14(+3.07%)
Feb 29, 2016 37.54 37.77 37.26 37.31 17,333,992 -0.32(-0.85%)
Feb 26, 2016 37.93 37.99 37.62 37.62 12,451,491 -0.27(-0.71%)
Feb 25, 2016 37.57 37.89 37.44 37.89 11,689,520 +0.33(+0.87%)
Feb 24, 2016 37.27 37.61 36.87 37.57 10,192,198 +0.01(+0.04%)
Feb 23, 2016 37.57 37.84 37.47 37.55 10,632,107 -0.17(-0.45%)
Feb 22, 2016 37.36 37.73 37.24 37.72 10,458,183 +0.48(+1.30%)
Feb 19, 2016 37.34 37.39 37.05 37.24 12,065,058 -0.15(-0.40%)
Feb 18, 2016 37.60 37.88 37.33 37.39 12,938,076 -0.21(-0.55%)
Feb 17, 2016 37.15 37.63 37.12 37.60 12,548,417 +0.61(+1.65%)
Feb 16, 2016 36.70 37.14 36.58 36.99 15,362,462 +0.56(+1.53%)
Feb 12, 2016 36.39 36.43 36.43 36.43 18,302,200 +0.13(+0.37%)
Feb 11, 2016 36.27 36.70 36.04 36.29 14,921,810 -0.51(-1.37%)
Feb 10, 2016 36.79 37.45 36.77 36.80 14,843,507 +0.27(+0.75%)
Feb 09, 2016 36.18 36.83 35.96 36.53 14,332,097 +0.25(+0.68%)
Feb 08, 2016 36.35 36.65 35.64 36.28 17,961,428 -0.41(-1.11%)
Feb 05, 2016 36.11 36.94 35.86 36.69 22,723,152 +0.59(+1.63%)
Feb 04, 2016 36.93 36.96 35.69 36.10 27,737,900 -1.08(-2.92%)
Feb 03, 2016 36.87 37.23 36.09 37.19 26,337,370 -0.27(-0.71%)
Feb 02, 2016 37.35 37.52 37.08 37.45 20,052,992 -0.25(-0.67%)
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.