Merck & Co (NY: MRK )

131.46 -0.29 (-0.22%)
Streaming Delayed Price Updated: 9:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 43.36 44.26 43.07 44.10 27,638,646 +0.86(+1.99%)
May 28, 2015 43.05 43.34 43.00 43.23 13,159,730 +0.17(+0.40%)
May 27, 2015 42.79 43.29 42.63 43.06 13,431,201 +0.35(+0.83%)
May 26, 2015 42.93 43.05 42.62 42.71 14,992,949 -0.30(-0.69%)
May 22, 2015 43.50 43.00 43.00 43.00 12,414,461 -0.52(-1.20%)
May 21, 2015 43.85 44.02 43.52 43.52 11,100,031 -0.26(-0.60%)
May 20, 2015 43.94 44.07 43.77 43.78 8,333,012 -0.04(-0.10%)
May 19, 2015 43.42 44.12 43.41 43.83 11,224,598 +0.37(+0.85%)
May 18, 2015 43.57 43.78 43.46 43.46 9,929,505 -0.16(-0.37%)
May 15, 2015 43.41 43.61 43.32 43.62 10,585,171 +0.33(+0.75%)
May 14, 2015 43.07 43.37 42.76 43.29 9,841,818 +0.43(+1.01%)
May 13, 2015 43.18 43.34 42.71 42.86 10,108,821 -0.19(-0.44%)
May 12, 2015 43.13 43.25 42.81 43.05 18,216,146 -0.41(-0.93%)
May 11, 2015 43.93 43.95 43.33 43.45 13,420,216 -0.54(-1.22%)
May 08, 2015 44.18 44.45 43.96 43.99 14,006,606 +0.32(+0.73%)
May 07, 2015 43.49 43.98 43.40 43.67 12,428,860 +0.03(+0.07%)
May 06, 2015 43.78 43.88 43.40 43.64 15,977,702 -0.17(-0.38%)
May 05, 2015 43.68 43.96 43.49 43.81 16,684,193 -0.11(-0.25%)
May 04, 2015 43.55 44.14 43.47 43.91 12,497,277 +0.56(+1.30%)
May 01, 2015 43.28 43.73 43.22 43.35 12,921,337 +0.22(+0.50%)
Apr 30, 2015 43.30 43.55 42.90 43.13 17,968,188 -0.09(-0.20%)
Apr 29, 2015 42.97 43.76 42.89 43.22 23,739,558 -0.22(-0.50%)
Apr 28, 2015 41.35 43.80 42.89 43.44 47,958,604 +2.09(+5.04%)
Apr 27, 2015 41.88 42.02 41.19 41.35 14,626,362 -0.36(-0.87%)
Apr 24, 2015 41.89 42.14 41.65 41.71 10,862,509 +0.07(+0.16%)
Apr 23, 2015 41.66 41.89 41.30 41.65 11,519,527 -0.13(-0.31%)
Apr 22, 2015 41.68 41.92 41.51 41.78 10,928,890 +0.02(+0.05%)
Apr 21, 2015 42.01 42.02 41.58 41.76 12,780,571 +0.04(+0.09%)
Apr 20, 2015 41.64 42.00 41.56 41.72 13,754,456 +0.53(+1.28%)
Apr 17, 2015 41.53 41.54 40.97 41.19 16,105,426 -0.70(-1.66%)
Apr 16, 2015 42.16 42.29 41.81 41.89 8,850,519 -0.44(-1.04%)
Apr 15, 2015 42.05 42.69 42.05 42.33 16,720,579 +0.50(+1.19%)
Apr 14, 2015 41.24 42.00 41.00 41.83 20,238,078 +0.75(+1.82%)
Apr 13, 2015 41.34 41.54 40.92 41.08 14,472,685 -0.38(-0.91%)
Apr 10, 2015 41.31 41.75 40.79 41.46 21,413,638 -0.13(-0.31%)
Apr 09, 2015 41.44 41.81 41.36 41.59 16,578,556 +0.20(+0.49%)
Apr 08, 2015 41.94 42.04 41.29 41.39 18,723,168 -0.20(-0.49%)
Apr 07, 2015 41.76 41.92 41.50 41.59 12,812,001 +0.18(+0.44%)
Apr 06, 2015 41.23 41.52 41.07 41.41 17,466,756 +0.06(+0.14%)
Apr 02, 2015 41.28 41.35 41.35 41.35 10,471,732 +0.17(+0.42%)
Apr 01, 2015 41.47 41.51 40.71 41.18 17,552,912 -0.45(-1.08%)
Mar 31, 2015 42.14 42.23 41.63 41.63 14,441,816 -0.62(-1.47%)
Mar 30, 2015 42.18 42.18 42.11 42.25 11,307,776 +0.43(+1.02%)
Mar 27, 2015 41.88 42.17 41.79 41.82 11,769,730 +0.11(+0.26%)
Mar 26, 2015 42.03 42.14 41.58 41.71 14,613,388 -0.48(-1.13%)
Mar 25, 2015 43.09 43.24 42.13 42.19 19,384,862 -0.27(-0.63%)
Mar 24, 2015 43.02 43.23 42.37 42.46 18,027,732 -0.07(-0.17%)
Mar 23, 2015 42.29 42.83 42.03 42.53 14,717,822 +0.11(+0.26%)
Mar 20, 2015 42.18 42.63 41.83 42.42 36,059,660 +0.27(+0.64%)
Mar 19, 2015 41.59 42.25 41.30 42.16 19,961,516 +0.41(+0.97%)
Mar 18, 2015 40.84 41.98 40.71 41.75 20,613,954 +0.85(+2.09%)
Mar 17, 2015 41.20 41.20 40.73 40.89 13,807,595 -0.47(-1.14%)
Mar 16, 2015 40.97 41.51 40.97 41.37 15,907,905 +0.67(+1.64%)
Mar 13, 2015 40.58 40.87 40.29 40.70 18,051,766 +0.02(+0.05%)
Mar 12, 2015 40.42 40.71 40.31 40.68 17,886,886 +0.41(+1.01%)
Mar 11, 2015 41.30 41.30 40.21 40.27 21,805,558 -0.37(-0.92%)
Mar 10, 2015 40.91 41.08 40.58 40.65 18,269,962 -0.49(-1.19%)
Mar 09, 2015 40.83 41.21 40.44 41.13 11,612,379 +0.30(+0.74%)
Mar 06, 2015 41.56 41.57 40.75 40.83 15,402,376 -0.82(-1.97%)
Mar 05, 2015 41.73 41.87 41.52 41.65 16,047,986 +0.07(+0.17%)
Mar 04, 2015 41.96 42.13 41.44 41.58 18,562,102 -0.33(-0.79%)
Mar 03, 2015 42.13 42.17 41.64 41.91 11,485,786 -0.17(-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.