Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Merck & Co (NY: MRK )

129.48 +0.11 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 43.09 43.98 42.79 43.81 27,817,158 +0.86(+1.99%)
May 28, 2015 42.78 43.06 42.73 42.96 13,244,726 +0.17(+0.40%)
May 27, 2015 42.52 43.01 42.36 42.78 13,517,951 +0.35(+0.83%)
May 26, 2015 42.65 42.77 42.34 42.43 15,089,786 -0.30(-0.69%)
May 22, 2015 43.22 42.73 42.73 42.73 12,494,643 -0.52(-1.20%)
May 21, 2015 43.57 43.74 43.24 43.24 11,171,724 -0.26(-0.60%)
May 20, 2015 43.65 43.78 43.49 43.50 8,386,833 -0.04(-0.10%)
May 19, 2015 43.14 43.83 43.13 43.55 11,297,095 +0.37(+0.85%)
May 18, 2015 43.29 43.50 43.18 43.18 9,993,638 -0.16(-0.37%)
May 15, 2015 43.13 43.33 43.05 43.34 10,653,539 +0.32(+0.75%)
May 14, 2015 42.79 43.09 42.49 43.01 9,905,385 +0.43(+1.01%)
May 13, 2015 42.90 43.06 42.43 42.58 10,174,112 -0.19(-0.44%)
May 12, 2015 42.85 42.97 42.53 42.77 18,333,800 -0.40(-0.93%)
May 11, 2015 43.65 43.67 43.05 43.17 13,506,895 -0.53(-1.22%)
May 08, 2015 43.89 44.16 43.68 43.70 14,097,072 +0.32(+0.73%)
May 07, 2015 43.21 43.70 43.12 43.39 12,509,136 +0.03(+0.07%)
May 06, 2015 43.50 43.60 43.12 43.36 16,080,899 -0.17(-0.38%)
May 05, 2015 43.40 43.68 43.22 43.52 16,791,954 -0.11(-0.25%)
May 04, 2015 43.27 43.86 43.19 43.63 12,577,995 +0.56(+1.30%)
May 01, 2015 43.00 43.45 42.94 43.07 13,004,794 +0.22(+0.50%)
Apr 30, 2015 43.02 43.27 42.63 42.86 18,084,242 -0.09(-0.20%)
Apr 29, 2015 42.69 43.48 42.62 42.94 23,892,886 -0.22(-0.50%)
Apr 28, 2015 41.09 43.52 42.61 43.16 48,268,360 +2.07(+5.04%)
Apr 27, 2015 41.61 41.75 40.93 41.09 14,720,831 -0.36(-0.87%)
Apr 24, 2015 41.63 41.87 41.38 41.45 10,932,668 +0.06(+0.16%)
Apr 23, 2015 41.39 41.63 41.04 41.38 11,593,929 -0.13(-0.31%)
Apr 22, 2015 41.42 41.65 41.24 41.51 10,999,478 +0.02(+0.05%)
Apr 21, 2015 41.74 41.75 41.31 41.49 12,863,119 +0.04(+0.09%)
Apr 20, 2015 41.37 41.73 41.29 41.45 13,843,293 +0.53(+1.28%)
Apr 17, 2015 41.27 41.27 40.70 40.93 16,209,448 -0.69(-1.66%)
Apr 16, 2015 41.88 42.01 41.55 41.62 8,907,682 -0.44(-1.04%)
Apr 15, 2015 41.78 42.41 41.78 42.06 16,828,574 +0.50(+1.19%)
Apr 14, 2015 40.97 41.73 40.73 41.56 20,368,792 +0.74(+1.82%)
Apr 13, 2015 41.07 41.28 40.65 40.82 14,566,161 -0.37(-0.91%)
Apr 10, 2015 41.05 41.48 40.52 41.19 21,551,944 -0.13(-0.31%)
Apr 09, 2015 41.17 41.54 41.09 41.32 16,685,634 +0.20(+0.49%)
Apr 08, 2015 41.67 41.77 41.03 41.12 18,844,096 -0.20(-0.49%)
Apr 07, 2015 41.49 41.65 41.23 41.32 12,894,751 +0.18(+0.44%)
Apr 06, 2015 40.96 41.25 40.81 41.14 17,579,572 +0.06(+0.14%)
Apr 02, 2015 41.01 41.09 41.09 41.09 10,539,367 +0.17(+0.42%)
Apr 01, 2015 41.20 41.24 40.45 40.91 17,666,284 -0.45(-1.08%)
Mar 31, 2015 41.87 41.96 41.36 41.36 14,535,093 -0.62(-1.47%)
Mar 30, 2015 41.91 41.91 41.84 41.98 11,380,811 +0.42(+1.02%)
Mar 27, 2015 41.61 41.90 41.52 41.55 11,845,748 +0.11(+0.26%)
Mar 26, 2015 41.76 41.87 41.31 41.45 14,707,773 -0.47(-1.13%)
Mar 25, 2015 42.81 42.96 41.86 41.92 19,510,064 -0.27(-0.63%)
Mar 24, 2015 42.75 42.96 42.10 42.19 18,144,170 -0.07(-0.17%)
Mar 23, 2015 42.02 42.55 41.76 42.26 14,812,881 +0.11(+0.26%)
Mar 20, 2015 41.91 42.35 41.56 42.15 36,292,560 +0.27(+0.64%)
Mar 19, 2015 41.32 41.98 41.04 41.88 20,090,444 +0.40(+0.97%)
Mar 18, 2015 40.57 41.71 40.45 41.48 20,747,096 +0.85(+2.09%)
Mar 17, 2015 40.93 40.93 40.47 40.63 13,896,776 -0.47(-1.14%)
Mar 16, 2015 40.71 41.24 40.71 41.10 16,010,652 +0.66(+1.64%)
Mar 13, 2015 40.32 40.60 40.04 40.44 18,168,360 +0.02(+0.05%)
Mar 12, 2015 40.16 40.45 40.05 40.42 18,002,414 +0.40(+1.01%)
Mar 11, 2015 41.03 41.03 39.95 40.01 21,946,394 -0.37(-0.92%)
Mar 10, 2015 40.65 40.82 40.32 40.38 18,387,964 -0.49(-1.19%)
Mar 09, 2015 40.57 40.95 40.18 40.87 11,687,381 +0.30(+0.74%)
Mar 06, 2015 41.29 41.31 40.48 40.57 15,501,857 -0.81(-1.97%)
Mar 05, 2015 41.46 41.60 41.26 41.38 16,151,637 +0.07(+0.17%)
Mar 04, 2015 41.69 41.86 41.17 41.31 18,681,992 -0.33(-0.79%)
Mar 03, 2015 41.86 41.90 41.37 41.64 11,559,971 -0.17(-0.41%)
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.