Skip to main content

Merck & Co (NY: MRK )

131.79 +0.04 (+0.03%)
Streaming Delayed Price Updated: 1:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 50.14 50.33 49.76 49.83 10,753,289 -0.19(-0.39%)
Jun 29, 2017 50.55 50.60 49.83 50.03 10,739,642 -0.64(-1.26%)
Jun 28, 2017 51.13 51.24 50.65 50.66 8,659,757 -0.30(-0.58%)
Jun 27, 2017 51.53 51.53 50.96 50.96 10,445,455 -0.30(-0.58%)
Jun 26, 2017 51.43 51.63 51.18 51.25 9,744,311 -0.19(-0.36%)
Jun 23, 2017 51.35 51.62 51.19 51.44 18,126,104 +0.11(+0.21%)
Jun 22, 2017 50.94 51.60 50.83 51.33 17,288,134 +0.44(+0.86%)
Jun 21, 2017 50.20 51.01 50.20 50.90 14,334,028 +0.72(+1.44%)
Jun 20, 2017 49.51 50.51 49.43 50.17 13,199,650 +0.66(+1.33%)
Jun 19, 2017 49.05 49.61 49.00 49.51 10,838,115 +0.55(+1.13%)
Jun 16, 2017 49.19 49.54 48.74 48.96 19,166,000 -0.17(-0.35%)
Jun 15, 2017 49.22 49.33 48.89 49.13 10,117,838 -0.14(-0.28%)
Jun 14, 2017 49.00 49.48 49.00 49.27 13,296,786 +0.08(+0.16%)
Jun 13, 2017 49.55 49.64 49.01 49.19 15,501,730 -0.51(-1.02%)
Jun 12, 2017 49.70 49.92 49.55 49.70 12,178,914 +0.00(+0.00%)
Jun 09, 2017 48.78 49.74 48.73 49.70 13,928,100 +0.92(+1.88%)
Jun 08, 2017 49.59 48.50 48.78 23,996,714 -0.66(-1.34%)
Jun 07, 2017 49.86 49.90 49.39 49.44 9,855,033 -0.47(-0.94%)
Jun 06, 2017 50.17 50.20 49.75 49.92 10,159,751 -0.31(-0.61%)
Jun 05, 2017 50.44 50.47 49.94 50.22 7,732,756 -0.31(-0.61%)
Jun 02, 2017 50.53 50.62 50.31 50.53 8,160,410 +0.16(+0.32%)
Jun 01, 2017 50.24 50.37 50.06 50.37 9,795,318 +0.12(+0.23%)
May 31, 2017 50.23 50.54 50.19 50.26 10,090,310 +0.18(+0.35%)
May 30, 2017 49.95 50.28 49.81 50.08 6,329,699 -0.03(-0.06%)
May 26, 2017 50.17 50.33 50.03 50.11 4,775,193 -0.09(-0.18%)
May 25, 2017 50.14 50.26 49.91 50.20 9,193,364 +0.08(+0.17%)
May 24, 2017 49.99 50.32 49.81 50.12 9,163,286 +0.29(+0.59%)
May 23, 2017 49.40 49.85 49.40 49.82 7,429,697 +0.39(+0.80%)
May 22, 2017 49.17 49.74 49.07 49.43 8,067,074 +0.20(+0.41%)
May 19, 2017 49.43 49.43 49.01 49.23 12,040,858 -0.08(-0.17%)
May 18, 2017 48.56 49.78 48.56 49.31 15,486,720 +0.69(+1.41%)
May 17, 2017 49.24 49.07 48.53 48.63 10,257,083 -0.61(-1.24%)
May 16, 2017 48.97 49.30 48.73 49.24 10,197,195 +0.22(+0.44%)
May 15, 2017 48.95 49.08 48.89 49.02 10,768,147 -0.05(-0.09%)
May 12, 2017 49.70 49.92 48.83 49.07 13,399,197 -0.66(-1.33%)
May 11, 2017 49.98 50.36 49.63 49.73 23,987,308 +0.38(+0.77%)
May 10, 2017 48.73 49.36 48.70 49.35 12,477,232 +0.50(+1.03%)
May 09, 2017 49.54 49.60 48.75 48.85 13,243,315 -0.56(-1.12%)
May 08, 2017 49.33 49.79 49.27 49.41 14,445,229 +0.03(+0.06%)
May 05, 2017 49.01 49.47 48.96 49.38 12,109,331 +0.46(+0.93%)
May 04, 2017 49.14 49.31 48.80 48.92 11,155,015 -0.19(-0.39%)
May 03, 2017 48.24 49.14 48.15 49.11 14,807,052 +0.72(+1.48%)
May 02, 2017 48.25 48.81 48.09 48.39 16,871,876 +0.25(+0.51%)
May 01, 2017 48.05 48.24 47.93 48.15 13,237,176 +0.04(+0.08%)
Apr 28, 2017 48.30 48.36 47.96 48.11 12,258,467 -0.19(-0.40%)
Apr 27, 2017 48.46 48.56 48.20 48.30 8,555,228 -0.09(-0.19%)
Apr 26, 2017 48.34 48.53 48.19 48.39 11,478,017 +0.31(+0.64%)
Apr 25, 2017 48.23 48.57 48.05 48.09 13,852,273 +0.12(+0.26%)
Apr 24, 2017 48.24 48.26 47.87 47.96 11,461,158 +0.19(+0.40%)
Apr 21, 2017 48.13 48.34 47.75 47.77 13,601,649 -0.51(-1.06%)
Apr 20, 2017 48.36 48.43 48.05 48.28 11,611,439 -0.07(-0.14%)
Apr 19, 2017 48.06 48.35 47.85 48.35 13,408,161 +0.29(+0.59%)
Apr 18, 2017 48.21 48.21 47.85 48.06 9,580,534 -0.41(-0.84%)
Apr 17, 2017 48.40 48.50 48.16 48.47 6,911,261 +0.15(+0.30%)
Apr 13, 2017 48.46 48.63 48.29 48.33 7,686,155 -0.34(-0.70%)
Apr 12, 2017 48.14 48.79 48.07 48.66 12,320,008 +0.36(+0.75%)
Apr 11, 2017 48.23 48.44 47.99 48.30 8,479,338 +0.02(+0.05%)
Apr 10, 2017 48.83 48.88 48.26 48.28 9,390,029 -0.45(-0.92%)
Apr 07, 2017 48.84 48.88 48.58 48.73 10,003,343 -0.08(-0.17%)
Apr 06, 2017 49.00 49.38 48.77 48.81 9,785,180 -0.25(-0.52%)
Apr 05, 2017 49.16 49.51 49.02 49.07 9,993,312 -0.08(-0.16%)
Apr 04, 2017 49.08 49.22 48.91 49.14 8,221,343 +0.15(+0.32%)
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.