Merck & Co (NY: MRK )

117.27 +0.04 (+0.03%)
Streaming Delayed Price Updated: 11:19 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 43.39 43.64 42.99 43.22 17,932,074 -0.09(-0.20%)
Apr 29, 2015 43.05 43.85 42.98 43.31 23,691,844 -0.22(-0.50%)
Apr 28, 2015 41.43 43.89 42.97 43.52 47,862,212 +2.09(+5.04%)
Apr 27, 2015 41.96 42.11 41.27 41.43 14,596,965 -0.36(-0.87%)
Apr 24, 2015 41.98 42.23 41.73 41.80 10,840,677 +0.07(+0.16%)
Apr 23, 2015 41.74 41.98 41.39 41.73 11,496,374 -0.13(-0.31%)
Apr 22, 2015 41.77 42.00 41.59 41.86 10,906,924 +0.02(+0.05%)
Apr 21, 2015 42.09 42.11 41.66 41.84 12,754,884 +0.04(+0.09%)
Apr 20, 2015 41.72 42.09 41.64 41.80 13,726,811 +0.53(+1.28%)
Apr 17, 2015 41.62 41.62 41.05 41.27 16,073,056 -0.70(-1.66%)
Apr 16, 2015 42.24 42.37 41.90 41.97 8,832,730 -0.44(-1.04%)
Apr 15, 2015 42.14 42.77 42.14 42.41 16,686,972 +0.50(+1.19%)
Apr 14, 2015 41.32 42.08 41.08 41.91 20,197,402 +0.75(+1.82%)
Apr 13, 2015 41.42 41.63 41.00 41.17 14,443,597 -0.38(-0.91%)
Apr 10, 2015 41.40 41.83 40.87 41.54 21,370,600 -0.13(-0.31%)
Apr 09, 2015 41.52 41.89 41.44 41.67 16,545,235 +0.20(+0.49%)
Apr 08, 2015 42.02 42.12 41.38 41.47 18,685,536 -0.20(-0.49%)
Apr 07, 2015 41.84 42.00 41.58 41.67 12,786,250 +0.18(+0.44%)
Apr 06, 2015 41.31 41.60 41.15 41.49 17,431,650 +0.06(+0.14%)
Apr 02, 2015 41.36 41.43 41.43 41.43 10,450,685 +0.17(+0.42%)
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.