Indicators

Merck & Co (NY: MRK )

117.17 -0.06 (-0.05%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	42.68	43.52	42.68	43.18	8,682,477	+0.46(+1.09%)
Nov 26, 2014	42.68	42.72	42.72	42.72	8,784,878	+0.29(+0.69%)
Nov 25, 2014	42.41	42.65	42.27	42.42	14,446,083	+0.06(+0.15%)
Nov 24, 2014	42.76	42.76	42.17	42.36	11,841,803	-0.29(-0.69%)
Nov 21, 2014	42.85	42.91	42.42	42.65	15,750,250	+0.20(+0.47%)
Nov 20, 2014	42.33	42.47	42.08	42.45	9,428,955	-0.19(-0.44%)
Nov 19, 2014	42.63	42.70	42.27	42.64	10,216,752	-0.18(-0.42%)
Nov 18, 2014	42.53	42.99	42.29	42.82	10,718,424	+0.31(+0.72%)
Nov 17, 2014	42.69	42.82	42.40	42.51	11,987,038	+0.28(+0.66%)
Nov 14, 2014	42.35	42.57	42.02	42.23	9,973,814	-0.34(-0.79%)
Nov 13, 2014	42.54	42.86	42.31	42.57	9,297,214	+0.16(+0.39%)
Nov 12, 2014	42.38	42.57	42.25	42.40	9,327,897	-0.04(-0.10%)
Nov 11, 2014	42.70	42.86	42.33	42.45	18,608,266	+0.40(+0.95%)
Nov 10, 2014	41.64	42.32	41.25	42.05	20,418,840	-0.38(-0.89%)
Nov 07, 2014	42.46	42.62	42.22	42.42	14,844,739	+0.06(+0.14%)
Nov 06, 2014	42.61	42.82	42.32	42.37	18,689,126	-0.22(-0.52%)
Nov 05, 2014	42.89	43.07	42.45	42.59	17,734,266	+0.14(+0.34%)
Nov 04, 2014	42.09	42.69	42.09	42.45	15,859,319	+0.32(+0.76%)

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.