Merck & Co (NY: MRK )

117.19 -1.45 (-1.22%)
Streaming Delayed Price Updated: 1:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 43.41 43.66 43.01 43.24 17,923,588 -0.09(-0.20%)
Apr 29, 2015 43.07 43.87 43.00 43.33 23,680,632 -0.22(-0.50%)
Apr 28, 2015 41.45 43.91 42.99 43.54 47,839,560 +2.09(+5.04%)
Apr 27, 2015 41.98 42.13 41.29 41.45 14,590,057 -0.36(-0.87%)
Apr 24, 2015 42.00 42.25 41.75 41.82 10,835,547 +0.07(+0.16%)
Apr 23, 2015 41.76 42.00 41.41 41.75 11,490,933 -0.13(-0.31%)
Apr 22, 2015 41.79 42.02 41.61 41.88 10,901,763 +0.02(+0.05%)
Apr 21, 2015 42.11 42.13 41.68 41.86 12,748,848 +0.04(+0.09%)
Apr 20, 2015 41.74 42.11 41.66 41.82 13,720,315 +0.53(+1.28%)
Apr 17, 2015 41.64 41.64 41.07 41.29 16,065,450 -0.70(-1.66%)
Apr 16, 2015 42.26 42.39 41.92 41.99 8,828,550 -0.44(-1.04%)
Apr 15, 2015 42.16 42.79 42.16 42.43 16,679,075 +0.50(+1.19%)
Apr 14, 2015 41.34 42.10 41.10 41.93 20,187,844 +0.75(+1.82%)
Apr 13, 2015 41.44 41.65 41.02 41.19 14,436,761 -0.38(-0.91%)
Apr 10, 2015 41.42 41.85 40.89 41.56 21,360,486 -0.13(-0.31%)
Apr 09, 2015 41.54 41.91 41.46 41.69 16,537,405 +0.20(+0.49%)
Apr 08, 2015 42.04 42.14 41.40 41.49 18,676,694 -0.20(-0.49%)
Apr 07, 2015 41.86 42.02 41.60 41.69 12,780,200 +0.18(+0.44%)
Apr 06, 2015 41.33 41.62 41.17 41.51 17,423,402 +0.06(+0.14%)
Apr 02, 2015 41.38 41.45 41.45 41.45 10,445,740 +0.17(+0.42%)
Apr 01, 2015 41.57 41.61 40.82 41.28 17,509,344 -0.45(-1.08%)
Mar 31, 2015 42.25 42.33 41.73 41.73 14,405,969 -0.62(-1.47%)
Mar 30, 2015 42.29 42.29 42.22 42.35 11,279,709 +0.43(+1.02%)
Mar 27, 2015 41.98 42.27 41.89 41.93 11,740,515 +0.11(+0.26%)
Mar 26, 2015 42.14 42.25 41.68 41.82 14,577,115 -0.48(-1.13%)
Mar 25, 2015 43.20 43.35 42.24 42.30 19,336,746 -0.27(-0.63%)
Mar 24, 2015 43.13 43.34 42.48 42.56 17,982,984 -0.07(-0.17%)
Mar 23, 2015 42.40 42.94 42.14 42.64 14,681,290 +0.11(+0.26%)
Mar 20, 2015 42.28 42.73 41.93 42.53 35,970,152 +0.27(+0.64%)
Mar 19, 2015 41.69 42.35 41.40 42.26 19,911,968 +0.41(+0.97%)
Mar 18, 2015 40.94 42.09 40.81 41.85 20,562,788 +0.86(+2.09%)
Mar 17, 2015 41.30 41.30 40.83 41.00 13,773,322 -0.47(-1.14%)
Mar 16, 2015 41.08 41.61 41.08 41.47 15,868,419 +0.67(+1.64%)
Mar 13, 2015 40.68 40.97 40.39 40.80 18,006,960 +0.02(+0.05%)
Mar 12, 2015 40.52 40.82 40.41 40.78 17,842,488 +0.39(+0.97%)
Mar 11, 2015 41.42 41.42 40.32 40.39 21,743,368 -0.37(-0.92%)
Mar 10, 2015 41.03 41.20 40.70 40.76 18,217,856 -0.49(-1.19%)
Mar 09, 2015 40.95 41.33 40.56 41.25 11,579,261 +0.30(+0.74%)
Mar 06, 2015 41.68 41.69 40.86 40.95 15,358,449 -0.82(-1.97%)
Mar 05, 2015 41.85 41.99 41.64 41.77 16,002,218 +0.07(+0.17%)
Mar 04, 2015 42.08 42.25 41.55 41.70 18,509,164 -0.33(-0.79%)
Mar 03, 2015 42.25 42.29 41.76 42.03 11,453,030 -0.17(-0.41%)
Mar 02, 2015 42.17 42.43 41.99 42.20 13,418,246 +0.03(+0.07%)
Feb 27, 2015 42.43 42.55 42.14 42.17 18,128,000 -0.30(-0.71%)
Feb 26, 2015 42.26 42.61 42.26 42.48 15,946,846 +0.34(+0.80%)
Feb 25, 2015 42.12 42.48 41.84 42.14 11,736,380 +0.09(+0.22%)
Feb 24, 2015 42.14 42.19 41.82 42.04 10,707,425 +0.04(+0.10%)
Feb 23, 2015 42.07 42.27 41.91 42.00 11,923,328 -0.04(-0.09%)
Feb 20, 2015 41.89 42.13 41.59 42.04 16,108,223 +0.04(+0.09%)
Feb 19, 2015 42.40 42.50 41.65 42.00 13,652,346 -0.36(-0.85%)
Feb 18, 2015 42.27 42.51 41.95 42.36 14,622,055 +0.01(+0.02%)
Feb 17, 2015 42.32 42.48 42.29 42.35 14,140,403 -0.01(-0.03%)
Feb 13, 2015 42.43 42.37 42.37 42.37 10,964,715 -0.05(-0.12%)
Feb 12, 2015 42.51 42.58 42.21 42.42 10,004,730 +0.10(+0.24%)
Feb 11, 2015 42.33 42.48 42.07 42.32 14,552,883 -0.08(-0.19%)
Feb 10, 2015 42.51 42.75 42.34 42.40 13,240,538 +0.37(+0.89%)
Feb 09, 2015 42.25 42.51 41.73 42.02 13,900,214 -0.33(-0.78%)
Feb 06, 2015 42.58 43.06 42.20 42.35 13,692,897 -0.27(-0.64%)
Feb 05, 2015 42.70 42.76 42.15 42.63 17,531,636 +0.09(+0.20%)
Feb 04, 2015 43.20 43.23 42.03 42.54 26,950,640 -1.42(-3.23%)
Feb 03, 2015 43.87 43.99 43.18 43.96 15,930,487 +0.10(+0.23%)
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.