Skip to main content

Merck & Co (NY: MRK )

131.61 -0.14 (-0.11%)
Streaming Delayed Price Updated: 9:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 43.15 43.55 42.96 43.49 12,289,165 +0.42(+0.98%)
Jun 29, 2016 42.38 43.14 42.26 43.07 12,999,295 +1.11(+2.64%)
Jun 28, 2016 41.85 42.03 41.61 41.96 16,901,860 +0.20(+0.49%)
Jun 27, 2016 41.89 42.04 41.60 41.76 17,596,700 -0.43(-1.02%)
Jun 24, 2016 42.31 43.08 42.10 42.19 22,860,668 -1.36(-3.12%)
Jun 23, 2016 43.39 43.55 43.11 43.55 9,228,996 +0.48(+1.12%)
Jun 22, 2016 42.38 43.24 42.35 43.06 16,527,683 +0.60(+1.40%)
Jun 21, 2016 42.68 42.78 42.46 42.47 8,481,397 +0.08(+0.20%)
Jun 20, 2016 42.53 42.73 42.37 42.38 11,522,315 +0.19(+0.45%)
Jun 17, 2016 43.36 43.36 42.05 42.19 23,159,816 -1.22(-2.80%)
Jun 16, 2016 43.02 43.54 42.38 43.41 29,209,862 +1.06(+2.51%)
Jun 15, 2016 42.59 42.67 42.24 42.34 10,131,542 -0.12(-0.28%)
Jun 14, 2016 42.10 42.51 41.99 42.47 11,383,844 +0.11(+0.25%)
Jun 13, 2016 42.41 42.79 42.34 42.36 8,218,902 -0.18(-0.43%)
Jun 10, 2016 42.55 42.74 42.36 42.54 12,728,764 -0.28(-0.65%)
Jun 09, 2016 43.07 43.30 42.63 42.82 12,322,755 -0.33(-0.76%)
Jun 08, 2016 42.66 43.33 42.66 43.15 10,403,006 +0.46(+1.09%)
Jun 07, 2016 42.83 43.01 42.62 42.68 8,349,415 -0.13(-0.30%)
Jun 06, 2016 42.43 42.96 42.42 42.81 9,219,073 +0.40(+0.94%)
Jun 03, 2016 42.56 42.65 42.14 42.41 7,260,517 -0.13(-0.32%)
Jun 02, 2016 42.26 42.58 42.20 42.55 9,742,459 +0.37(+0.87%)
Jun 01, 2016 42.08 42.32 41.90 42.18 8,935,257 +0.05(+0.12%)
May 31, 2016 42.30 42.47 41.99 42.13 12,643,912 -0.16(-0.39%)
May 27, 2016 42.31 42.29 42.29 42.29 10,027,340 +0.07(+0.16%)
May 26, 2016 42.29 42.47 42.19 42.23 7,639,239 -0.13(-0.32%)
May 25, 2016 41.79 42.44 41.76 42.36 12,821,813 +0.73(+1.74%)
May 24, 2016 41.36 41.84 41.32 41.64 8,429,176 +0.51(+1.24%)
May 23, 2016 41.19 41.36 41.02 41.13 7,438,704 -0.14(-0.34%)
May 20, 2016 41.06 41.59 40.91 41.27 11,528,757 +0.40(+0.97%)
May 19, 2016 40.61 41.17 40.50 40.87 11,663,346 -0.07(-0.16%)
May 18, 2016 40.73 41.15 40.56 40.94 9,868,666 +0.26(+0.64%)
May 17, 2016 40.74 40.86 40.42 40.68 15,749,882 -0.25(-0.60%)
May 16, 2016 40.26 41.01 40.13 40.92 8,879,133 +0.58(+1.43%)
May 13, 2016 40.51 40.82 40.31 40.35 9,515,018 -0.18(-0.44%)
May 12, 2016 40.88 40.90 40.38 40.53 11,009,475 -0.14(-0.35%)
May 11, 2016 40.96 41.03 40.63 40.67 8,777,533 -0.28(-0.68%)
May 10, 2016 40.79 40.98 40.73 40.95 8,661,805 +0.43(+1.07%)
May 09, 2016 40.12 40.68 40.07 40.51 10,650,495 +0.37(+0.93%)
May 06, 2016 40.30 40.41 39.73 40.14 14,056,998 -0.37(-0.91%)
May 05, 2016 40.65 40.74 39.94 40.50 14,989,495 -0.54(-1.31%)
May 04, 2016 40.97 41.22 40.79 41.04 10,290,616 -0.20(-0.49%)
May 03, 2016 41.29 41.52 41.07 41.25 10,150,745 -0.16(-0.40%)
May 02, 2016 41.07 41.46 40.96 41.41 12,925,328 +0.34(+0.84%)
Apr 29, 2016 41.67 41.67 40.86 41.07 17,664,868 -0.67(-1.61%)
Apr 28, 2016 41.85 42.11 41.59 41.74 12,145,232 -0.43(-1.01%)
Apr 27, 2016 41.98 42.40 41.98 42.17 9,269,662 +0.20(+0.48%)
Apr 26, 2016 42.24 42.25 41.84 41.96 9,650,341 -0.13(-0.32%)
Apr 25, 2016 42.29 42.41 41.93 42.10 11,057,454 -0.39(-0.92%)
Apr 22, 2016 42.45 42.71 42.32 42.49 9,472,715 +0.10(+0.25%)
Apr 21, 2016 42.19 42.71 42.17 42.38 14,068,902 +0.01(+0.04%)
Apr 20, 2016 42.80 42.98 42.26 42.37 11,378,751 -0.21(-0.49%)
Apr 19, 2016 42.48 42.97 42.10 42.58 10,208,133 +0.26(+0.62%)
Apr 18, 2016 42.04 42.56 41.87 42.32 10,408,462 +0.28(+0.66%)
Apr 15, 2016 42.33 42.35 41.84 42.04 11,263,450 -0.23(-0.55%)
Apr 14, 2016 41.95 42.38 41.89 42.27 11,131,043 +0.37(+0.88%)
Apr 13, 2016 41.53 41.93 41.38 41.90 11,276,843 +0.46(+1.12%)
Apr 12, 2016 41.16 41.75 41.14 41.44 7,928,377 +0.22(+0.53%)
Apr 11, 2016 41.46 41.74 41.17 41.22 9,435,336 -0.23(-0.56%)
Apr 08, 2016 41.75 41.86 41.26 41.46 9,331,060 -0.04(-0.11%)
Apr 07, 2016 41.44 41.77 41.22 41.50 14,070,971 -0.16(-0.38%)
Apr 06, 2016 40.70 41.78 40.69 41.66 16,666,242 +1.04(+2.56%)
Apr 05, 2016 40.50 40.98 40.43 40.62 12,019,762 -0.12(-0.29%)
Apr 04, 2016 40.37 40.91 40.25 40.74 13,687,319 +0.52(+1.30%)
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.