Merck & Co (NY: MRK )

116.95 -1.69 (-1.42%)
Streaming Delayed Price Updated: 1:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 41.03 41.25 40.29 40.30 14,190,956 -0.95(-2.31%)
Jul 30, 2014 41.61 41.80 40.92 41.26 11,335,305 -0.36(-0.85%)
Jul 29, 2014 41.78 42.11 41.30 41.61 14,539,748 +0.43(+1.05%)
Jul 28, 2014 41.32 41.44 41.09 41.18 12,108,240 -0.13(-0.31%)
Jul 25, 2014 41.29 41.45 41.14 41.31 7,790,066 -0.04(-0.10%)
Jul 24, 2014 41.43 41.55 41.14 41.35 14,168,358 +0.07(+0.17%)
Jul 23, 2014 41.41 41.55 41.23 41.28 8,856,471 -0.23(-0.55%)
Jul 22, 2014 41.29 41.82 41.29 41.50 9,163,629 +0.31(+0.74%)
Jul 21, 2014 41.12 41.33 40.99 41.20 9,989,228 -0.24(-0.58%)
Jul 18, 2014 41.14 41.50 40.93 41.44 10,464,475 +0.53(+1.28%)
Jul 17, 2014 41.11 41.37 40.89 40.91 9,361,115 -0.39(-0.95%)
Jul 16, 2014 41.16 41.35 41.01 41.31 9,580,009 +0.17(+0.41%)
Jul 15, 2014 41.29 41.48 40.84 41.14 14,300,186 -0.19(-0.46%)
Jul 14, 2014 41.64 41.67 41.24 41.33 11,773,532 -0.18(-0.44%)
Jul 11, 2014 41.66 41.72 41.31 41.51 8,597,193 -0.10(-0.24%)
Jul 10, 2014 41.40 41.75 41.01 41.61 7,860,738 +0.02(+0.05%)
Jul 09, 2014 41.52 41.71 41.33 41.59 9,768,339 +0.27(+0.65%)
Jul 08, 2014 41.67 41.67 41.14 41.32 11,628,017 -0.25(-0.60%)
Jul 07, 2014 41.85 42.37 41.55 41.57 13,057,538 -0.48(-1.15%)
Jul 03, 2014 42.19 42.05 42.05 42.05 7,348,846 +0.11(+0.25%)
Jul 02, 2014 41.53 41.98 41.46 41.94 9,756,001 +0.38(+0.92%)
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.