Merck & Co (NY: MRK )

131.65 -0.10 (-0.08%)
Streaming Delayed Price Updated: 2:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 41.12 40.78 40.78 40.78 10,422,341 -0.62(-1.49%)
Dec 30, 2014 41.31 41.48 41.14 41.39 7,290,103 -0.06(-0.14%)
Dec 29, 2014 41.25 41.59 41.25 41.45 8,361,486 -0.04(-0.09%)
Dec 26, 2014 41.42 41.66 41.40 41.49 6,507,761 +0.23(+0.56%)
Dec 24, 2014 41.14 41.26 41.26 41.26 7,034,481 +0.18(+0.44%)
Dec 23, 2014 42.14 42.36 40.95 41.08 19,727,808 -1.26(-2.97%)
Dec 22, 2014 42.45 42.77 42.04 42.34 13,895,843 -0.45(-1.04%)
Dec 19, 2014 42.54 43.01 42.37 42.78 24,196,914 +0.43(+1.02%)
Dec 18, 2014 42.07 42.35 41.71 42.35 18,572,168 +0.97(+2.34%)
Dec 17, 2014 40.96 41.50 40.61 41.38 17,645,062 +0.60(+1.46%)
Dec 16, 2014 40.91 41.85 40.77 40.78 15,612,821 -0.11(-0.26%)
Dec 15, 2014 41.52 41.69 40.78 40.89 16,891,924 -0.55(-1.33%)
Dec 12, 2014 42.46 42.83 41.44 41.45 16,879,900 -1.16(-2.73%)
Dec 11, 2014 42.92 43.50 42.50 42.61 15,756,307 -0.14(-0.32%)
Dec 10, 2014 42.84 43.13 42.55 42.74 18,597,144 -0.02(-0.05%)
Dec 09, 2014 42.33 42.86 41.87 42.77 26,301,128 -1.33(-3.02%)
Dec 08, 2014 43.59 44.33 43.46 44.10 15,978,433 +0.28(+0.63%)
Dec 05, 2014 43.49 44.02 43.34 43.82 15,676,502 +0.41(+0.94%)
Dec 04, 2014 43.12 43.74 43.12 43.41 10,030,497 +0.24(+0.56%)
Dec 03, 2014 43.30 43.42 42.98 43.17 13,653,750 -0.14(-0.33%)
Dec 02, 2014 43.21 43.46 42.96 43.31 9,043,994 +0.19(+0.43%)
Dec 01, 2014 43.04 43.70 42.96 43.13 11,610,308 +0.09(+0.20%)
Nov 28, 2014 42.55 43.38 42.55 43.04 8,710,324 +0.46(+1.09%)
Nov 26, 2014 42.55 42.58 42.58 42.58 8,813,054 +0.29(+0.69%)
Nov 25, 2014 42.27 42.52 42.14 42.29 14,492,416 +0.06(+0.15%)
Nov 24, 2014 42.62 42.62 42.04 42.22 11,879,783 -0.29(-0.69%)
Nov 21, 2014 42.72 42.77 42.28 42.52 15,800,765 +0.20(+0.47%)
Nov 20, 2014 42.20 42.33 41.95 42.32 9,459,196 -0.19(-0.44%)
Nov 19, 2014 42.50 42.57 42.14 42.50 10,249,520 -0.18(-0.42%)
Nov 18, 2014 42.40 42.85 42.15 42.68 10,752,801 +0.31(+0.72%)
Nov 17, 2014 42.55 42.69 42.27 42.37 12,025,483 +0.28(+0.66%)
Nov 14, 2014 42.21 42.44 41.88 42.10 10,005,803 -0.33(-0.79%)
Nov 13, 2014 42.40 42.72 42.17 42.43 9,327,033 +0.16(+0.39%)
Nov 12, 2014 42.25 42.44 42.11 42.27 9,357,814 -0.04(-0.10%)
Nov 11, 2014 42.56 42.72 42.20 42.31 18,667,948 +0.40(+0.95%)
Nov 10, 2014 41.50 42.18 41.12 41.91 20,484,328 -0.38(-0.89%)
Nov 07, 2014 42.32 42.49 42.09 42.29 14,892,350 +0.06(+0.13%)
Nov 06, 2014 42.47 42.69 42.18 42.23 18,749,068 -0.22(-0.52%)
Nov 05, 2014 42.75 42.94 42.32 42.45 17,791,146 +0.14(+0.34%)
Nov 04, 2014 41.95 42.55 41.95 42.31 15,910,184 +0.32(+0.76%)
Nov 03, 2014 41.30 42.00 41.03 41.99 14,256,884 +0.70(+1.69%)
Oct 31, 2014 41.30 41.43 41.09 41.29 19,737,744 +0.45(+1.10%)
Oct 30, 2014 39.70 40.90 39.69 40.84 18,054,684 +0.79(+1.97%)
Oct 29, 2014 39.92 40.34 39.64 40.05 17,536,296 +0.25(+0.63%)
Oct 28, 2014 40.34 40.34 38.55 39.80 33,622,576 -0.43(-1.06%)
Oct 27, 2014 40.56 41.06 39.85 40.23 20,232,914 -0.83(-2.01%)
Oct 24, 2014 40.48 41.09 40.36 41.06 12,011,054 +0.70(+1.73%)
Oct 23, 2014 40.09 40.67 40.04 40.36 16,629,630 +0.80(+2.02%)
Oct 22, 2014 39.36 39.81 39.20 39.56 18,105,780 +0.27(+0.69%)
Oct 21, 2014 38.89 39.40 38.71 39.29 24,275,050 +0.77(+2.00%)
Oct 20, 2014 38.64 38.68 38.48 38.52 16,928,610 +0.02(+0.06%)
Oct 17, 2014 38.38 38.93 38.15 38.50 27,669,098 +0.42(+1.10%)
Oct 16, 2014 38.49 38.55 37.41 38.08 30,669,550 -0.93(-2.38%)
Oct 15, 2014 39.46 39.82 38.69 39.00 26,360,744 -1.14(-2.84%)
Oct 14, 2014 40.31 40.59 39.72 40.14 15,345,344 +0.14(+0.34%)
Oct 13, 2014 41.73 41.73 39.89 40.01 20,788,968 -1.80(-4.30%)
Oct 10, 2014 42.27 42.70 41.80 41.80 15,835,680 -0.39(-0.93%)
Oct 09, 2014 42.76 43.12 42.12 42.20 12,061,852 -0.69(-1.61%)
Oct 08, 2014 41.80 42.92 41.74 42.89 17,285,114 +1.23(+2.94%)
Oct 07, 2014 42.27 42.33 41.65 41.66 13,367,300 -0.80(-1.88%)
Oct 06, 2014 42.88 42.94 42.26 42.46 9,986,482 -0.23(-0.53%)
Oct 03, 2014 42.17 42.83 42.17 42.69 12,126,393 +0.75(+1.78%)
Oct 02, 2014 41.89 42.09 41.54 41.94 11,379,835 +0.10(+0.24%)
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.