Merck & Co (NY: MRK )

131.72 -0.03 (-0.03%)
Streaming Delayed Price Updated: 2:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 42.57 43.40 42.57 43.06 8,706,202 +0.46(+1.09%)
Nov 26, 2014 42.57 42.60 42.60 42.60 8,808,883 +0.29(+0.69%)
Nov 25, 2014 42.29 42.54 42.16 42.31 14,485,558 +0.06(+0.15%)
Nov 24, 2014 42.64 42.64 42.06 42.24 11,874,162 -0.29(-0.69%)
Nov 21, 2014 42.74 42.79 42.30 42.54 15,793,289 +0.20(+0.47%)
Nov 20, 2014 42.22 42.35 41.97 42.34 9,454,720 -0.19(-0.44%)
Nov 19, 2014 42.52 42.59 42.16 42.52 10,244,670 -0.18(-0.42%)
Nov 18, 2014 42.42 42.87 42.17 42.70 10,747,713 +0.31(+0.72%)
Nov 17, 2014 42.57 42.71 42.29 42.39 12,019,793 +0.28(+0.66%)
Nov 14, 2014 42.23 42.46 41.90 42.12 10,001,069 -0.34(-0.79%)
Nov 13, 2014 42.42 42.74 42.19 42.45 9,322,619 +0.16(+0.39%)
Nov 12, 2014 42.27 42.46 42.13 42.29 9,353,386 -0.04(-0.10%)
Nov 11, 2014 42.58 42.74 42.22 42.33 18,659,114 +0.40(+0.95%)
Nov 10, 2014 41.52 42.20 41.14 41.93 20,474,636 -0.38(-0.89%)
Nov 07, 2014 42.34 42.51 42.11 42.31 14,885,303 +0.06(+0.13%)
Nov 06, 2014 42.49 42.71 42.20 42.25 18,740,196 -0.22(-0.52%)
Nov 05, 2014 42.77 42.96 42.34 42.47 17,782,726 +0.14(+0.34%)
Nov 04, 2014 41.97 42.57 41.97 42.33 15,902,656 +0.32(+0.76%)
Nov 03, 2014 41.32 42.02 41.05 42.01 14,250,138 +0.70(+1.69%)
Oct 31, 2014 41.32 41.45 41.11 41.31 19,728,406 +0.45(+1.10%)
Oct 30, 2014 39.72 40.92 39.71 40.86 18,046,140 +0.79(+1.98%)
Oct 29, 2014 39.94 40.36 39.66 40.07 17,527,998 +0.25(+0.63%)
Oct 28, 2014 40.35 40.35 38.57 39.82 33,606,668 -0.43(-1.06%)
Oct 27, 2014 40.58 41.08 39.87 40.25 20,223,340 -0.83(-2.01%)
Oct 24, 2014 40.50 41.11 40.38 41.08 12,005,371 +0.70(+1.73%)
Oct 23, 2014 40.11 40.69 40.06 40.38 16,621,761 +0.80(+2.02%)
Oct 22, 2014 39.38 39.83 39.21 39.58 18,097,214 +0.27(+0.69%)
Oct 21, 2014 38.91 39.41 38.73 39.31 24,263,564 +0.77(+2.00%)
Oct 20, 2014 38.66 38.69 38.50 38.54 16,920,600 +0.02(+0.06%)
Oct 17, 2014 38.39 38.95 38.17 38.52 27,656,006 +0.42(+1.10%)
Oct 16, 2014 38.51 38.56 37.42 38.09 30,655,038 -0.93(-2.38%)
Oct 15, 2014 39.48 39.83 38.71 39.02 26,348,270 -1.14(-2.84%)
Oct 14, 2014 40.33 40.60 39.73 40.16 15,338,083 +0.14(+0.34%)
Oct 13, 2014 41.75 41.75 39.91 40.03 20,779,132 -1.80(-4.30%)
Oct 10, 2014 42.29 42.72 41.82 41.82 15,828,187 -0.39(-0.93%)
Oct 09, 2014 42.78 43.14 42.14 42.22 12,056,145 -0.69(-1.61%)
Oct 08, 2014 41.82 42.94 41.76 42.91 17,276,934 +1.23(+2.94%)
Oct 07, 2014 42.29 42.35 41.67 41.68 13,360,975 -0.80(-1.88%)
Oct 06, 2014 42.90 42.96 42.28 42.48 9,981,757 -0.23(-0.53%)
Oct 03, 2014 42.19 42.85 42.19 42.71 12,120,655 +0.75(+1.78%)
Oct 02, 2014 41.91 42.11 41.56 41.96 11,374,450 +0.10(+0.24%)
Oct 01, 2014 42.13 42.22 41.71 41.86 12,747,726 -0.41(-0.96%)
Sep 30, 2014 42.35 42.76 42.24 42.27 12,968,710 -0.09(-0.22%)
Sep 29, 2014 42.09 42.58 41.93 42.36 12,231,760 +0.01(+0.03%)
Sep 26, 2014 42.58 42.63 41.75 42.34 15,128,370 -0.18(-0.42%)
Sep 25, 2014 42.98 43.13 42.52 42.52 12,202,804 -0.51(-1.19%)
Sep 24, 2014 43.00 43.16 42.94 43.04 16,083,710 +0.06(+0.13%)
Sep 23, 2014 42.89 43.30 42.56 42.98 11,246,351 -0.21(-0.50%)
Sep 22, 2014 43.04 43.47 43.03 43.19 13,076,150 +0.06(+0.15%)
Sep 19, 2014 43.31 43.41 43.13 43.13 20,315,990 +0.13(+0.30%)
Sep 18, 2014 42.87 43.02 42.65 43.00 11,226,239 +0.31(+0.72%)
Sep 17, 2014 42.44 42.79 42.27 42.69 14,405,916 -0.08(-0.18%)
Sep 16, 2014 42.43 42.82 42.27 42.77 12,686,637 +0.34(+0.79%)
Sep 15, 2014 42.53 42.77 42.42 42.44 10,854,947 -0.02(-0.05%)
Sep 12, 2014 42.69 42.87 42.25 42.46 9,853,116 -0.39(-0.92%)
Sep 11, 2014 42.93 43.09 42.64 42.85 10,921,868 -0.16(-0.36%)
Sep 10, 2014 42.94 43.09 42.72 43.01 13,020,875 +0.14(+0.33%)
Sep 09, 2014 43.06 43.20 42.80 42.87 10,526,597 -0.35(-0.80%)
Sep 08, 2014 43.33 43.41 43.06 43.21 11,896,722 -0.09(-0.21%)
Sep 05, 2014 42.77 43.30 42.76 43.30 15,179,209 +0.78(+1.83%)
Sep 04, 2014 42.87 43.16 42.41 42.53 15,273,203 -0.28(-0.66%)
Sep 03, 2014 42.32 43.08 42.51 42.81 12,850,997 +0.49(+1.15%)
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.