Skip to main content

Merck & Co (NY: MRK )

117.09 -1.55 (-1.31%)
Streaming Delayed Price Updated: 2:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 47.65 47.68 47.15 47.43 11,729,833 +0.06(+0.13%)
Aug 30, 2016 47.56 47.61 47.21 47.37 8,178,731 -0.23(-0.48%)
Aug 29, 2016 47.53 47.81 47.32 47.60 7,381,404 +0.12(+0.25%)
Aug 26, 2016 47.20 47.58 46.97 47.48 10,317,765 +0.40(+0.85%)
Aug 25, 2016 47.48 47.66 47.04 47.08 10,521,489 -0.31(-0.65%)
Aug 24, 2016 48.04 48.18 47.22 47.38 9,906,166 -0.64(-1.34%)
Aug 23, 2016 48.13 48.25 47.87 48.03 7,676,092 +0.02(+0.05%)
Aug 22, 2016 47.78 48.07 47.65 48.00 8,535,099 +0.14(+0.30%)
Aug 19, 2016 47.72 47.92 47.49 47.86 11,226,216 -0.20(-0.42%)
Aug 18, 2016 47.65 48.07 47.65 48.06 9,169,674 +0.26(+0.54%)
Aug 17, 2016 47.61 47.91 47.29 47.81 10,950,184 +0.19(+0.40%)
Aug 16, 2016 47.59 47.83 47.47 47.62 7,519,488 -0.21(-0.44%)
Aug 15, 2016 47.85 48.16 47.75 47.83 8,803,628 -0.02(-0.05%)
Aug 12, 2016 47.69 47.93 47.54 47.85 8,266,429 -0.21(-0.44%)
Aug 11, 2016 47.29 48.14 47.20 48.06 13,720,312 +0.75(+1.58%)
Aug 10, 2016 46.90 47.66 46.89 47.32 11,696,596 +0.11(+0.24%)
Aug 09, 2016 47.48 47.69 47.16 47.20 16,196,299 -0.28(-0.59%)
Aug 08, 2016 47.33 47.60 46.80 47.48 33,155,914 -0.76(-1.57%)
Aug 05, 2016 43.69 48.34 45.88 48.24 96,476,168 +4.55(+10.41%)
Aug 04, 2016 43.62 43.99 43.62 43.69 7,335,972 +0.14(+0.33%)
Aug 03, 2016 43.94 44.04 43.19 43.55 12,758,290 -0.51(-1.17%)
Aug 02, 2016 44.33 44.36 44.00 44.06 9,036,891 -0.25(-0.56%)
Aug 01, 2016 44.44 44.57 44.19 44.31 11,744,024 +0.00(+0.00%)
Jul 29, 2016 44.57 44.72 44.02 44.31 11,241,040 +0.17(+0.39%)
Jul 28, 2016 44.20 44.26 43.89 44.14 9,650,201 -0.13(-0.29%)
Jul 27, 2016 44.11 44.36 43.76 44.27 10,443,514 +0.18(+0.41%)
Jul 26, 2016 44.34 44.42 43.91 44.08 9,466,473 -0.15(-0.34%)
Jul 25, 2016 44.29 44.29 43.80 44.23 10,639,990 -0.20(-0.44%)
Jul 22, 2016 44.56 44.63 44.23 44.43 8,299,790 +0.02(+0.05%)
Jul 21, 2016 44.57 44.65 44.23 44.41 8,111,506 +0.00(+0.00%)
Jul 20, 2016 44.57 44.66 44.39 44.41 8,572,855 +0.10(+0.22%)
Jul 19, 2016 44.63 44.94 44.23 44.31 11,757,470 -0.27(-0.61%)
Jul 18, 2016 44.57 44.94 44.35 44.58 11,608,980 -0.46(-1.02%)
Jul 15, 2016 45.17 45.27 44.76 45.04 10,806,100 -0.02(-0.03%)
Jul 14, 2016 45.22 45.27 44.93 45.06 9,724,110 +0.08(+0.17%)
Jul 13, 2016 45.16 45.28 44.93 44.98 8,993,091 -0.04(-0.08%)
Jul 12, 2016 44.77 45.16 44.62 45.02 11,121,942 +0.20(+0.44%)
Jul 11, 2016 44.76 45.13 44.72 44.82 9,712,539 -0.01(-0.02%)
Jul 08, 2016 44.55 45.00 44.40 44.83 12,549,249 +0.43(+0.97%)
Jul 07, 2016 44.48 44.58 44.03 44.40 12,380,419 -0.29(-0.64%)
Jul 06, 2016 44.02 44.77 43.86 44.69 18,967,518 +0.88(+2.00%)
Jul 05, 2016 43.65 43.94 43.65 43.81 9,788,610 +0.05(+0.10%)
Jul 01, 2016 43.46 43.77 43.77 43.77 10,416,371 +0.25(+0.57%)
Jun 30, 2016 43.17 43.57 42.99 43.52 12,282,126 +0.42(+0.98%)
Jun 29, 2016 42.41 43.16 42.29 43.09 12,991,849 +1.11(+2.64%)
Jun 28, 2016 41.88 42.05 41.63 41.98 16,892,180 +0.20(+0.49%)
Jun 27, 2016 41.92 42.06 41.62 41.78 17,586,622 -0.43(-1.02%)
Jun 24, 2016 42.33 43.11 42.13 42.21 22,847,574 -1.36(-3.12%)
Jun 23, 2016 43.42 43.57 43.14 43.57 9,223,710 +0.48(+1.12%)
Jun 22, 2016 42.41 43.26 42.38 43.09 16,518,216 +0.60(+1.40%)
Jun 21, 2016 42.71 42.81 42.48 42.49 8,476,539 +0.08(+0.20%)
Jun 20, 2016 42.56 42.75 42.39 42.41 11,515,716 +0.19(+0.45%)
Jun 17, 2016 43.38 43.38 42.07 42.22 23,146,550 -1.22(-2.80%)
Jun 16, 2016 43.05 43.56 42.40 43.43 29,193,130 +1.06(+2.51%)
Jun 15, 2016 42.61 42.69 42.26 42.37 10,125,739 -0.12(-0.28%)
Jun 14, 2016 42.13 42.54 42.01 42.49 11,377,324 +0.11(+0.25%)
Jun 13, 2016 42.44 42.81 42.37 42.38 8,214,194 -0.20(-0.46%)
Jun 10, 2016 42.59 42.78 42.40 42.58 12,716,723 -0.28(-0.65%)
Jun 09, 2016 43.11 43.34 42.67 42.86 12,311,098 -0.33(-0.76%)
Jun 08, 2016 42.70 43.38 42.70 43.19 10,393,165 +0.46(+1.09%)
Jun 07, 2016 42.87 43.05 42.66 42.72 8,341,516 -0.13(-0.30%)
Jun 06, 2016 42.47 43.00 42.46 42.85 9,210,351 +0.40(+0.94%)
Jun 03, 2016 42.60 42.69 42.18 42.45 7,253,649 -0.13(-0.32%)
Jun 02, 2016 42.30 42.62 42.24 42.59 9,733,243 +0.37(+0.87%)
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.