Merck & Co (NY: MRK )

116.91 -1.73 (-1.46%)
Streaming Delayed Price Updated: 1:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 39.84 39.89 39.07 39.08 18,114,324 -0.70(-1.76%)
Nov 27, 2015 39.34 39.96 39.34 39.78 4,044,209 +0.18(+0.45%)
Nov 25, 2015 39.53 39.61 39.61 39.61 8,245,237 +0.18(+0.45%)
Nov 24, 2015 39.49 39.58 39.15 39.43 14,251,612 -0.39(-0.98%)
Nov 23, 2015 39.87 39.96 39.65 39.82 11,783,405 -0.07(-0.17%)
Nov 20, 2015 40.26 40.45 39.81 39.89 12,116,864 -0.13(-0.33%)
Nov 19, 2015 40.14 40.20 39.75 40.02 9,276,533 +0.04(+0.09%)
Nov 18, 2015 39.71 40.04 39.59 39.98 14,648,880 +0.38(+0.97%)
Nov 17, 2015 39.60 40.03 39.29 39.60 9,666,336 +0.01(+0.02%)
Nov 16, 2015 38.48 39.67 38.43 39.59 9,359,330 +0.49(+1.26%)
Nov 13, 2015 39.41 39.61 39.01 39.10 15,455,211 +0.00(+0.00%)
Nov 12, 2015 39.51 39.79 39.10 39.10 11,634,205 -0.51(-1.28%)
Nov 11, 2015 40.41 40.55 39.58 39.61 11,589,242 -0.52(-1.30%)
Nov 10, 2015 40.09 40.25 39.83 40.13 10,121,488 +0.14(+0.35%)
Nov 09, 2015 39.83 40.11 39.62 39.99 12,397,409 -0.27(-0.68%)
Nov 06, 2015 40.39 40.46 39.82 40.26 14,544,345 -0.32(-0.80%)
Nov 05, 2015 40.89 41.05 40.31 40.59 12,270,457 -0.35(-0.86%)
Nov 04, 2015 40.90 41.11 40.68 40.94 10,509,578 +0.31(+0.76%)
Nov 03, 2015 40.61 40.83 40.16 40.63 12,500,547 +0.00(+0.00%)
Nov 02, 2015 40.32 40.79 40.12 40.63 14,322,110 +0.33(+0.82%)
Oct 30, 2015 40.39 40.74 40.30 40.30 14,943,735 -0.15(-0.38%)
Oct 29, 2015 40.52 41.02 40.16 40.45 12,081,536 -0.17(-0.42%)
Oct 28, 2015 39.80 40.65 39.48 40.62 19,952,164 +1.20(+3.05%)
Oct 27, 2015 39.64 39.89 38.91 39.42 18,930,660 +0.41(+1.06%)
Oct 26, 2015 38.82 39.20 38.69 39.01 14,885,575 +0.02(+0.06%)
Oct 23, 2015 38.60 39.26 38.44 38.99 21,299,778 +0.64(+1.67%)
Oct 22, 2015 37.47 38.75 37.08 38.34 25,024,164 +1.05(+2.81%)
Oct 21, 2015 37.42 37.59 36.97 37.30 15,363,785 +0.15(+0.40%)
Oct 20, 2015 37.89 37.95 36.94 37.15 13,488,991 -0.74(-1.97%)
Oct 19, 2015 37.84 38.01 37.55 37.90 11,450,318 -0.06(-0.16%)
Oct 16, 2015 37.82 38.13 37.66 37.95 15,045,523 +0.56(+1.50%)
Oct 15, 2015 36.62 37.66 36.31 37.39 19,039,680 +0.87(+2.38%)
Oct 14, 2015 36.56 36.95 36.46 36.52 18,623,178 +0.05(+0.14%)
Oct 13, 2015 37.44 37.53 36.39 36.47 20,216,262 -0.91(-2.45%)
Oct 12, 2015 36.65 37.49 36.63 37.39 15,805,994 -0.18(-0.47%)
Oct 09, 2015 37.59 37.98 37.37 37.56 14,813,493 -0.05(-0.14%)
Oct 08, 2015 37.35 37.74 36.97 37.62 17,011,634 +0.05(+0.14%)
Oct 07, 2015 37.20 37.69 36.69 37.56 19,727,910 +0.85(+2.31%)
Oct 06, 2015 37.89 37.89 36.36 36.72 22,371,278 -1.05(-2.79%)
Oct 05, 2015 37.65 37.84 37.37 37.77 21,541,268 +0.80(+2.17%)
Oct 02, 2015 35.97 36.97 35.65 36.97 32,943,350 +0.57(+1.56%)
Oct 01, 2015 36.38 36.55 35.79 36.40 19,542,926 -0.01(-0.04%)
Sep 30, 2015 36.42 36.52 36.01 36.41 17,197,604 +0.55(+1.52%)
Sep 29, 2015 35.82 36.35 35.53 35.87 17,365,390 +0.17(+0.48%)
Sep 28, 2015 36.35 36.40 35.45 35.70 27,330,306 -0.87(-2.38%)
Sep 25, 2015 37.54 37.84 36.22 36.57 20,783,280 -0.73(-1.96%)
Sep 24, 2015 37.25 37.50 37.03 37.30 14,251,709 -0.32(-0.86%)
Sep 23, 2015 37.41 37.92 37.15 37.62 13,639,040 +0.21(+0.57%)
Sep 22, 2015 37.27 37.60 37.05 37.41 17,355,534 -0.18(-0.47%)
Sep 21, 2015 38.66 38.66 37.37 37.59 23,388,030 -0.85(-2.21%)
Sep 18, 2015 39.58 39.72 38.27 38.43 39,331,948 -1.35(-3.39%)
Sep 17, 2015 39.70 40.18 39.09 39.78 30,925,050 +0.07(+0.17%)
Sep 16, 2015 39.45 39.79 39.31 39.72 11,775,182 +0.24(+0.60%)
Sep 15, 2015 38.91 39.73 38.83 39.48 15,994,563 +0.89(+2.31%)
Sep 14, 2015 38.43 38.88 38.33 38.59 11,924,333 +0.18(+0.48%)
Sep 11, 2015 38.49 38.67 38.12 38.40 16,399,600 -0.15(-0.38%)
Sep 10, 2015 38.04 38.90 37.92 38.55 19,234,324 +0.58(+1.52%)
Sep 09, 2015 38.91 39.00 37.89 37.97 15,179,465 -0.56(-1.44%)
Sep 08, 2015 38.76 38.77 38.17 38.53 20,458,676 +0.80(+2.13%)
Sep 04, 2015 38.10 37.73 37.73 37.73 19,816,968 -0.78(-2.01%)
Sep 03, 2015 38.95 39.16 38.46 38.50 16,612,852 -0.24(-0.62%)
Sep 02, 2015 38.88 38.95 38.28 38.74 17,956,432 +0.33(+0.86%)
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.