Merck & Co (NY: MRK )

117.30 -1.34 (-1.13%)
Streaming Delayed Price Updated: 11:34 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 36.40 36.51 35.99 36.40 17,205,746 +0.55(+1.52%)
Sep 29, 2015 35.80 36.33 35.52 35.85 17,373,612 +0.17(+0.48%)
Sep 28, 2015 36.33 36.38 35.44 35.68 27,343,244 -0.87(-2.38%)
Sep 25, 2015 37.52 37.82 36.20 36.55 20,793,120 -0.73(-1.96%)
Sep 24, 2015 37.24 37.48 37.01 37.28 14,258,456 -0.32(-0.86%)
Sep 23, 2015 37.39 37.91 37.13 37.60 13,645,497 +0.21(+0.57%)
Sep 22, 2015 37.25 37.58 37.04 37.39 17,363,750 -0.18(-0.47%)
Sep 21, 2015 38.64 38.64 37.35 37.57 23,399,102 -0.85(-2.21%)
Sep 18, 2015 39.56 39.70 38.25 38.42 39,350,568 -1.35(-3.39%)
Sep 17, 2015 39.68 40.16 39.07 39.76 30,939,690 +0.07(+0.17%)
Sep 16, 2015 39.43 39.77 39.29 39.70 11,780,757 +0.24(+0.60%)
Sep 15, 2015 38.89 39.71 38.81 39.46 16,002,135 +0.89(+2.31%)
Sep 14, 2015 38.41 38.86 38.31 38.57 11,929,978 +0.18(+0.48%)
Sep 11, 2015 38.47 38.65 38.11 38.39 16,407,364 -0.15(-0.38%)
Sep 10, 2015 38.02 38.88 37.91 38.53 19,243,436 +0.58(+1.52%)
Sep 09, 2015 38.89 38.98 37.87 37.96 15,186,656 -0.56(-1.44%)
Sep 08, 2015 38.75 38.75 38.15 38.51 20,468,368 +0.80(+2.13%)
Sep 04, 2015 38.08 37.71 37.71 37.71 19,826,354 -0.77(-2.01%)
Sep 03, 2015 38.94 39.14 38.45 38.48 16,620,722 -0.24(-0.62%)
Sep 02, 2015 38.86 38.94 38.26 38.72 17,964,938 +0.33(+0.86%)
Sep 01, 2015 38.49 38.91 38.15 38.39 21,544,864 -0.96(-2.45%)
Aug 31, 2015 40.29 40.42 39.19 39.36 17,669,738 -1.11(-2.74%)
Aug 28, 2015 40.04 40.50 39.90 40.47 17,508,274 +0.31(+0.76%)
Aug 27, 2015 40.40 40.49 39.21 40.16 22,075,796 +0.39(+0.97%)
Aug 26, 2015 39.03 39.91 38.37 39.78 31,318,444 +2.38(+6.35%)
Aug 25, 2015 40.49 40.50 37.28 37.40 31,261,160 -2.06(-5.22%)
Aug 24, 2015 38.79 40.30 33.40 39.46 33,982,800 -1.30(-3.19%)
Aug 21, 2015 41.36 42.12 40.76 40.76 24,124,058 -0.86(-2.07%)
Aug 20, 2015 42.60 42.79 41.47 41.63 32,417,646 -1.98(-4.54%)
Aug 19, 2015 43.36 43.91 43.26 43.61 10,926,569 +0.00(+0.00%)
Aug 18, 2015 43.61 43.82 43.53 43.61 9,299,876 -0.04(-0.08%)
Aug 17, 2015 42.98 43.67 42.82 43.64 8,364,547 +0.39(+0.90%)
Aug 14, 2015 43.13 43.54 43.03 43.26 12,951,524 +0.15(+0.34%)
Aug 13, 2015 42.79 43.45 42.76 43.11 14,991,143 +0.53(+1.24%)
Aug 12, 2015 41.87 42.60 41.75 42.58 10,678,454 +0.37(+0.87%)
Aug 11, 2015 42.34 42.53 42.07 42.22 9,684,282 -0.48(-1.11%)
Aug 10, 2015 42.58 42.84 42.58 42.69 6,912,431 +0.32(+0.76%)
Aug 07, 2015 42.65 42.72 42.15 42.37 13,288,070 -0.34(-0.79%)
Aug 06, 2015 43.24 43.31 42.63 42.71 9,603,995 -0.49(-1.13%)
Aug 05, 2015 43.18 43.32 42.95 43.20 7,801,865 +0.29(+0.68%)
Aug 04, 2015 43.45 43.47 42.66 42.90 9,487,436 -0.26(-0.59%)
Aug 03, 2015 43.34 43.45 42.74 43.16 9,312,203 +0.07(+0.15%)
Jul 31, 2015 43.12 43.36 42.90 43.09 11,974,717 +0.32(+0.75%)
Jul 30, 2015 42.85 42.99 42.60 42.77 9,562,526 -0.01(-0.03%)
Jul 29, 2015 42.17 42.99 42.13 42.79 17,616,352 +0.75(+1.77%)
Jul 28, 2015 41.31 42.13 40.81 42.04 22,420,132 +0.39(+0.93%)
Jul 27, 2015 41.98 41.99 41.39 41.65 20,367,156 -0.31(-0.73%)
Jul 24, 2015 42.18 42.31 41.90 41.96 10,736,018 -0.48(-1.14%)
Jul 23, 2015 42.78 42.78 42.35 42.44 8,813,130 -0.04(-0.10%)
Jul 22, 2015 42.77 43.15 42.40 42.49 11,790,469 -0.39(-0.92%)
Jul 21, 2015 43.12 43.14 42.87 42.88 9,485,127 -0.24(-0.56%)
Jul 20, 2015 43.09 43.27 43.02 43.12 7,794,685 +0.13(+0.31%)
Jul 17, 2015 42.90 43.07 42.82 42.99 9,561,838 +0.00(+0.00%)
Jul 16, 2015 42.77 43.03 42.65 42.99 7,284,969 +0.44(+1.03%)
Jul 15, 2015 42.51 42.80 42.44 42.55 7,865,155 +0.02(+0.05%)
Jul 14, 2015 42.32 42.60 42.16 42.53 9,898,810 +0.23(+0.55%)
Jul 13, 2015 42.58 42.79 42.16 42.30 12,496,396 -0.06(-0.14%)
Jul 10, 2015 42.44 42.58 42.09 42.36 11,010,084 +0.42(+0.99%)
Jul 09, 2015 42.42 42.52 41.92 41.94 11,872,550 +0.02(+0.05%)
Jul 08, 2015 42.20 42.20 41.75 41.92 12,466,085 -0.47(-1.10%)
Jul 07, 2015 42.21 42.47 41.79 42.39 12,360,262 +0.32(+0.76%)
Jul 06, 2015 41.84 42.28 41.40 42.06 11,019,326 -0.09(-0.21%)
Jul 02, 2015 42.35 42.15 42.15 42.15 11,654,498 +0.05(+0.12%)
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.