Merck & Co (NY: MRK )

117.61 -1.03 (-0.87%)
Streaming Delayed Price Updated: 10:49 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 48.81 49.09 48.80 49.02 9,869,069 +0.07(+0.14%)
Mar 30, 2017 48.99 49.13 48.85 48.95 6,898,179 -0.15(-0.30%)
Mar 29, 2017 49.12 49.46 48.96 49.10 10,544,773 +0.23(+0.47%)
Mar 28, 2017 48.76 48.91 48.51 48.87 13,201,475 +0.12(+0.24%)
Mar 27, 2017 48.54 48.92 48.46 48.75 10,389,960 +0.01(+0.02%)
Mar 24, 2017 48.73 49.01 48.50 48.74 11,842,495 -0.08(-0.16%)
Mar 23, 2017 48.88 49.24 48.75 48.82 12,262,684 -0.17(-0.35%)
Mar 22, 2017 49.36 49.46 48.80 48.99 12,377,124 -0.32(-0.64%)
Mar 21, 2017 49.62 49.84 49.08 49.31 13,675,478 -0.15(-0.31%)
Mar 20, 2017 49.48 49.61 49.38 49.46 16,812,838 +0.16(+0.33%)
Mar 17, 2017 49.57 49.91 49.29 49.30 18,728,582 -0.22(-0.44%)
Mar 16, 2017 49.82 49.99 49.37 49.52 12,460,376 -0.40(-0.80%)
Mar 15, 2017 49.68 50.12 49.55 49.92 11,697,873 +0.39(+0.78%)
Mar 14, 2017 49.48 49.77 49.41 49.53 10,231,480 +0.04(+0.08%)
Mar 13, 2017 50.33 50.37 49.38 49.49 18,403,732 -0.77(-1.54%)
Mar 10, 2017 50.62 50.72 50.19 50.26 11,516,009 -0.22(-0.44%)
Mar 09, 2017 50.55 50.59 50.20 50.49 10,095,086 +0.07(+0.14%)
Mar 08, 2017 50.54 50.66 50.01 50.42 10,986,680 -0.12(-0.24%)
Mar 07, 2017 50.13 50.81 49.95 50.54 10,868,768 -0.39(-0.77%)
Mar 06, 2017 50.63 51.17 50.49 50.93 11,337,930 -0.08(-0.17%)
Mar 03, 2017 51.05 50.43 51.02 10,862,229 +0.38(+0.76%)
Mar 02, 2017 50.86 51.02 50.57 50.63 11,285,691 -0.10(-0.20%)
Mar 01, 2017 50.62 51.18 50.49 50.73 13,939,315 +0.26(+0.52%)
Feb 28, 2017 50.43 50.69 50.30 50.47 10,101,572 +0.02(+0.03%)
Feb 27, 2017 50.40 50.53 50.23 50.46 9,310,805 -0.24(-0.47%)
Feb 24, 2017 50.30 50.69 50.29 50.69 11,020,528 +0.24(+0.47%)
Feb 23, 2017 50.20 50.66 50.07 50.46 8,946,629 +0.43(+0.86%)
Feb 22, 2017 50.19 50.38 49.87 50.03 11,327,720 -0.15(-0.29%)
Feb 21, 2017 49.73 50.40 49.73 50.17 9,639,504 +0.07(+0.14%)
Feb 17, 2017 50.10 50.10 50.10 0 +0.10(+0.20%)
Feb 16, 2017 49.91 50.12 49.39 50.00 16,113,013 +0.08(+0.15%)
Feb 15, 2017 49.73 50.47 49.69 49.93 23,239,744 -0.38(-0.76%)
Feb 14, 2017 49.53 50.36 49.37 50.31 13,227,654 +0.68(+1.37%)
Feb 13, 2017 49.23 49.67 49.21 49.63 9,332,895 +0.48(+0.97%)
Feb 10, 2017 49.28 49.48 49.01 49.15 11,134,224 -0.18(-0.37%)
Feb 09, 2017 49.28 49.67 49.26 49.34 9,203,003 +0.05(+0.11%)
Feb 08, 2017 48.96 49.41 48.91 49.28 7,708,954 +0.09(+0.19%)
Feb 07, 2017 49.62 49.75 49.08 49.19 11,008,738 -0.57(-1.14%)
Feb 06, 2017 48.98 49.77 48.96 49.76 11,953,032 +0.50(+1.01%)
Feb 03, 2017 48.93 49.29 48.48 49.26 15,205,012 +0.08(+0.17%)
Feb 02, 2017 48.00 49.20 47.91 49.18 24,783,542 +1.59(+3.35%)
Feb 01, 2017 47.55 47.71 47.17 47.58 14,375,622 +0.08(+0.18%)
Jan 31, 2017 46.79 47.69 46.68 47.50 12,814,169 +0.43(+0.91%)
Jan 30, 2017 47.14 47.28 46.69 47.07 10,249,624 -0.25(-0.52%)
Jan 27, 2017 47.03 47.50 46.97 47.31 8,683,053 +0.42(+0.90%)
Jan 26, 2017 46.76 47.01 46.39 46.89 16,584,351 +0.09(+0.20%)
Jan 25, 2017 46.99 47.03 46.56 46.80 18,997,926 -0.10(-0.21%)
Jan 24, 2017 47.19 47.27 46.54 46.90 13,687,025 -0.46(-0.97%)
Jan 23, 2017 47.36 47.81 47.24 47.36 13,290,277 -0.55(-1.15%)
Jan 20, 2017 47.81 48.21 47.62 47.91 32,940,978 +1.69(+3.65%)
Jan 19, 2017 46.78 46.80 46.03 46.23 14,744,625 -0.64(-1.37%)
Jan 18, 2017 47.03 47.34 46.80 46.87 10,612,372 -0.24(-0.50%)
Jan 17, 2017 47.44 47.56 46.89 47.11 13,824,410 -0.66(-1.38%)
Jan 13, 2017 47.77 47.77 47.77 0 +0.10(+0.21%)
Jan 12, 2017 47.91 48.46 47.60 47.67 32,477,588 +0.44(+0.94%)
Jan 11, 2017 47.77 48.40 46.55 47.22 42,689,984 +1.31(+2.85%)
Jan 10, 2017 46.89 46.92 45.89 45.91 19,928,790 -0.90(-1.93%)
Jan 09, 2017 46.20 47.11 46.04 46.82 12,704,206 +0.64(+1.38%)
Jan 06, 2017 46.04 46.33 45.61 46.18 13,362,496 +0.12(+0.27%)
Jan 05, 2017 46.14 46.42 45.97 46.06 13,176,757 -0.02(-0.03%)
Jan 04, 2017 46.36 46.58 46.00 46.07 12,283,450 -0.02(-0.03%)
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.