Skip to main content

Merck & Co (NY: MRK )

132.08 +0.33 (+0.25%)
Streaming Delayed Price Updated: 3:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 45.09 45.09 45.09 0 -0.13(-0.29%)
Dec 29, 2016 45.41 45.64 45.18 45.22 8,512,399 -0.18(-0.39%)
Dec 28, 2016 45.74 45.85 45.35 45.40 8,061,363 -0.40(-0.87%)
Dec 27, 2016 45.86 46.06 45.62 45.80 7,592,632 +0.18(+0.39%)
Dec 23, 2016 45.62 45.62 45.62 0 -0.02(-0.03%)
Dec 22, 2016 45.67 45.96 45.31 45.64 13,186,189 +0.11(+0.25%)
Dec 21, 2016 46.41 46.57 45.45 45.52 15,734,768 -0.82(-1.77%)
Dec 20, 2016 46.87 47.24 46.24 46.34 13,545,544 -0.49(-1.05%)
Dec 19, 2016 47.34 47.70 46.62 46.83 15,586,548 -1.00(-2.08%)
Dec 16, 2016 47.99 48.28 47.53 47.83 22,930,458 +0.05(+0.11%)
Dec 15, 2016 47.49 47.98 47.37 47.77 11,106,217 +0.44(+0.92%)
Dec 14, 2016 47.37 48.07 47.18 47.34 14,466,018 +0.01(+0.02%)
Dec 13, 2016 47.34 47.46 46.91 47.33 9,960,096 +0.41(+0.88%)
Dec 12, 2016 46.70 47.20 46.60 46.91 10,840,710 +0.37(+0.80%)
Dec 09, 2016 45.98 46.76 45.98 46.54 13,835,091 +0.84(+1.85%)
Dec 08, 2016 45.40 45.88 45.23 45.70 11,296,284 +0.05(+0.10%)
Dec 07, 2016 45.38 45.65 44.56 45.65 18,478,166 -0.17(-0.36%)
Dec 06, 2016 45.74 45.90 45.31 45.82 14,011,001 +0.02(+0.05%)
Dec 05, 2016 46.76 46.76 45.49 45.80 17,074,530 -0.67(-1.44%)
Dec 02, 2016 46.41 46.76 46.08 46.47 10,515,543 +0.28(+0.61%)
Dec 01, 2016 46.60 46.65 46.10 46.19 11,048,935 -0.33(-0.70%)
Nov 30, 2016 47.36 47.37 46.36 46.51 16,485,034 -0.76(-1.61%)
Nov 29, 2016 47.09 47.48 47.06 47.27 13,201,738 +0.30(+0.63%)
Nov 28, 2016 46.96 47.17 46.84 46.98 9,660,642 -0.31(-0.66%)
Nov 25, 2016 46.99 47.43 46.94 47.29 4,606,194 +0.43(+0.92%)
Nov 23, 2016 46.85 46.85 46.85 0 -0.05(-0.10%)
Nov 22, 2016 47.51 47.62 46.52 46.90 12,619,313 -0.46(-0.96%)
Nov 21, 2016 47.08 47.42 46.91 47.36 8,993,071 +0.33(+0.70%)
Nov 18, 2016 47.56 47.60 46.92 47.03 10,125,831 -0.63(-1.32%)
Nov 17, 2016 47.52 47.73 47.22 47.66 10,999,126 +0.05(+0.11%)
Nov 16, 2016 48.42 48.61 47.47 47.61 14,156,567 -0.78(-1.60%)
Nov 15, 2016 48.40 48.44 47.95 48.38 9,590,619 +0.09(+0.19%)
Nov 14, 2016 48.65 48.72 48.07 48.29 13,310,422 -0.32(-0.66%)
Nov 11, 2016 48.71 49.04 48.33 48.61 18,496,652 -0.77(-1.55%)
Nov 10, 2016 49.06 49.76 49.04 49.38 23,499,202 +0.59(+1.22%)
Nov 09, 2016 48.62 49.41 47.82 48.78 36,618,272 +2.79(+6.07%)
Nov 08, 2016 45.47 46.20 45.24 45.99 10,440,503 +0.35(+0.77%)
Nov 07, 2016 45.24 45.77 45.21 45.65 13,759,467 +0.93(+2.09%)
Nov 04, 2016 44.61 45.05 44.55 44.71 14,890,505 +0.30(+0.67%)
Nov 03, 2016 44.98 45.01 44.31 44.41 14,896,343 -0.31(-0.70%)
Nov 02, 2016 44.89 45.23 44.66 44.73 14,108,617 -0.35(-0.78%)
Nov 01, 2016 44.85 45.29 44.47 45.08 18,875,082 +0.44(+0.99%)
Oct 31, 2016 44.92 44.96 44.36 44.63 18,753,358 -0.09(-0.20%)
Oct 28, 2016 46.38 46.42 44.43 44.73 26,783,140 -1.86(-4.00%)
Oct 27, 2016 46.48 47.17 46.37 46.59 13,617,159 +0.32(+0.69%)
Oct 26, 2016 46.93 47.01 46.03 46.27 13,100,232 -0.82(-1.74%)
Oct 25, 2016 45.81 47.27 45.27 47.09 19,981,714 +0.91(+1.98%)
Oct 24, 2016 46.67 46.73 46.09 46.18 13,078,344 -0.34(-0.74%)
Oct 21, 2016 46.79 47.05 46.39 46.52 9,744,073 -0.55(-1.16%)
Oct 20, 2016 47.09 47.33 46.89 47.07 8,318,905 +0.04(+0.08%)
Oct 19, 2016 47.23 47.36 46.98 47.03 7,339,309 -0.17(-0.35%)
Oct 18, 2016 47.05 47.59 47.00 47.20 13,139,993 +0.43(+0.93%)
Oct 17, 2016 47.17 47.17 46.22 46.76 17,174,356 -0.47(-1.00%)
Oct 14, 2016 47.67 47.78 47.23 47.23 16,055,599 -0.28(-0.59%)
Oct 13, 2016 47.32 47.85 47.08 47.52 19,130,440 +0.65(+1.38%)
Oct 12, 2016 47.43 47.61 46.81 46.87 13,316,152 -0.21(-0.44%)
Oct 11, 2016 48.29 48.31 46.94 47.07 18,359,404 -1.50(-3.08%)
Oct 10, 2016 48.81 49.30 48.22 48.57 26,766,248 +0.86(+1.80%)
Oct 07, 2016 47.71 47.88 47.15 47.71 14,175,690 +0.08(+0.18%)
Oct 06, 2016 47.50 47.65 46.93 47.63 15,037,706 -0.11(-0.22%)
Oct 05, 2016 47.66 47.91 47.49 47.74 10,355,345 +0.26(+0.54%)
Oct 04, 2016 47.49 47.85 47.08 47.48 10,389,649 -0.05(-0.10%)
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.