Skip to main content

Merck & Co (NY: MRK )

117.12 -1.52 (-1.28%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 37.32 37.44 36.93 37.08 23,270,654 -0.38(-1.01%)
Jan 30, 2014 36.72 37.57 36.67 37.46 24,813,904 +0.91(+2.49%)
Jan 29, 2014 36.89 36.99 36.25 36.55 27,634,640 -0.46(-1.25%)
Jan 28, 2014 36.66 37.16 36.56 37.01 21,534,692 +0.24(+0.65%)
Jan 27, 2014 37.00 37.87 36.77 36.77 44,285,336 +0.39(+1.06%)
Jan 24, 2014 35.89 36.52 35.79 36.39 26,192,898 +0.27(+0.74%)
Jan 23, 2014 35.85 36.23 35.60 36.12 22,680,822 +0.17(+0.49%)
Jan 22, 2014 36.24 36.39 35.89 35.95 15,218,467 -0.34(-0.93%)
Jan 21, 2014 36.42 36.58 36.20 36.28 15,746,251 -0.08(-0.23%)
Jan 17, 2014 36.84 36.37 36.37 36.37 23,939,574 -0.38(-1.05%)
Jan 16, 2014 36.51 37.09 36.47 36.75 11,089,540 -0.01(-0.04%)
Jan 15, 2014 37.10 37.03 36.65 36.77 14,979,644 -0.34(-0.91%)
Jan 14, 2014 36.77 37.17 36.52 37.10 30,263,828 -0.08(-0.23%)
Jan 13, 2014 35.63 37.41 35.56 37.19 53,263,492 +2.27(+6.50%)
Jan 10, 2014 34.88 35.05 34.65 34.92 11,646,228 +0.25(+0.73%)
Jan 09, 2014 34.88 35.00 34.54 34.67 13,318,220 -0.19(-0.54%)
Jan 08, 2014 35.07 35.10 34.72 34.86 19,563,864 -0.22(-0.64%)
Jan 07, 2014 34.97 35.28 34.96 35.08 14,278,417 +0.26(+0.74%)
Jan 06, 2014 34.87 35.10 34.66 34.82 14,184,906 +0.01(+0.02%)
Jan 03, 2014 34.65 35.00 34.62 34.81 9,192,389 +0.17(+0.48%)
Jan 02, 2014 34.92 35.03 34.51 34.65 11,248,181 -0.39(-1.12%)
Dec 31, 2013 34.82 35.04 35.04 35.04 12,106,206 +0.08(+0.22%)
Dec 30, 2013 34.82 34.96 34.53 34.96 8,999,172 +0.10(+0.30%)
Dec 27, 2013 34.84 34.93 34.67 34.86 6,062,969 +0.05(+0.14%)
Dec 26, 2013 34.61 34.83 34.55 34.81 7,241,896 +0.22(+0.63%)
Dec 24, 2013 34.60 34.77 34.46 34.59 6,075,210 +0.04(+0.10%)
Dec 23, 2013 34.61 34.79 34.48 34.55 11,804,803 +0.03(+0.08%)
Dec 20, 2013 34.20 34.61 34.04 34.53 24,013,006 +0.37(+1.09%)
Dec 19, 2013 34.12 34.27 33.97 34.16 12,471,193 -0.08(-0.22%)
Dec 18, 2013 33.53 34.25 33.36 34.23 19,354,202 +0.70(+2.09%)
Dec 17, 2013 33.56 33.60 33.33 33.53 19,855,910 -0.13(-0.40%)
Dec 16, 2013 33.81 34.02 33.53 33.67 16,212,144 -0.20(-0.60%)
Dec 13, 2013 34.12 34.23 33.64 33.87 11,993,920 +0.04(+0.12%)
Dec 12, 2013 33.99 34.15 33.62 33.83 16,584,009 -0.15(-0.43%)
Dec 11, 2013 34.35 34.38 33.83 33.97 20,810,922 -0.33(-0.97%)
Dec 10, 2013 34.19 34.39 34.07 34.31 14,746,122 -0.09(-0.26%)
Dec 09, 2013 34.27 34.60 34.15 34.40 13,445,118 +0.12(+0.34%)
Dec 06, 2013 34.10 34.40 33.98 34.28 10,668,078 +0.40(+1.19%)
Dec 05, 2013 33.95 34.18 33.85 33.88 12,555,308 -0.35(-1.01%)
Dec 04, 2013 34.42 34.46 33.88 34.22 16,472,682 -0.31(-0.90%)
Dec 03, 2013 34.58 34.83 34.27 34.54 19,583,708 -0.29(-0.84%)
Dec 02, 2013 34.52 34.99 34.52 34.83 21,366,658 +0.24(+0.70%)
Nov 29, 2013 34.56 34.67 34.34 34.58 9,941,709 +0.00(+0.00%)
Nov 27, 2013 34.42 34.64 34.39 34.58 16,663,985 +0.17(+0.50%)
Nov 26, 2013 34.47 34.53 34.12 34.41 32,819,416 -0.06(-0.16%)
Nov 25, 2013 33.97 34.59 33.96 34.47 26,341,546 +0.50(+1.47%)
Nov 22, 2013 33.65 34.04 33.62 33.97 20,125,380 +0.22(+0.66%)
Nov 21, 2013 33.47 33.80 33.42 33.74 18,494,342 +0.34(+1.02%)
Nov 20, 2013 33.30 33.61 33.14 33.40 11,889,582 +0.04(+0.12%)
Nov 19, 2013 33.35 33.43 33.07 33.36 12,021,564 +0.04(+0.13%)
Nov 18, 2013 33.34 33.49 33.16 33.32 11,422,879 -0.04(-0.12%)
Nov 15, 2013 33.06 33.51 33.06 33.36 17,278,564 +0.17(+0.52%)
Nov 14, 2013 32.98 33.22 32.97 33.19 16,250,837 +0.16(+0.48%)
Nov 12, 2013 32.59 33.06 32.48 33.03 20,100,064 +0.41(+1.26%)
Nov 11, 2013 32.56 32.72 32.54 32.62 10,852,646 +0.14(+0.43%)
Nov 08, 2013 31.88 32.53 31.83 32.48 25,104,802 +0.68(+2.14%)
Nov 07, 2013 32.03 32.09 31.77 31.80 16,822,368 -0.10(-0.30%)
Nov 06, 2013 31.62 31.94 31.47 31.90 17,580,062 +0.42(+1.32%)
Nov 05, 2013 31.64 31.77 31.45 31.48 14,983,384 -0.25(-0.79%)
Nov 04, 2013 31.87 32.11 31.69 31.73 23,308,846 +0.34(+1.08%)
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.