Skip to main content

Merck & Co (NY: MRK )

131.95 +0.20 (+0.15%)
Streaming Delayed Price Updated: 12:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 32.22 32.49 32.18 32.36 12,167,256 +0.13(+0.40%)
Aug 29, 2013 32.14 32.44 32.02 32.23 13,868,062 +0.01(+0.02%)
Aug 28, 2013 32.01 32.44 31.80 32.22 14,331,181 -0.01(-0.04%)
Aug 27, 2013 32.38 32.52 32.12 32.24 15,843,790 -0.35(-1.07%)
Aug 26, 2013 32.71 32.78 32.53 32.59 13,479,978 -0.08(-0.23%)
Aug 23, 2013 32.83 32.83 32.47 32.66 13,417,333 -0.05(-0.17%)
Aug 22, 2013 32.59 32.83 32.43 32.72 12,610,930 +0.24(+0.74%)
Aug 21, 2013 32.55 32.87 32.37 32.48 15,781,958 -0.07(-0.21%)
Aug 20, 2013 32.61 33.11 32.55 32.55 20,610,056 -0.01(-0.04%)
Aug 19, 2013 32.48 32.71 32.47 32.56 12,243,122 -0.08(-0.25%)
Aug 16, 2013 32.70 32.85 32.51 32.64 19,290,256 -0.18(-0.56%)
Aug 15, 2013 33.04 33.09 32.74 32.83 16,573,311 -0.41(-1.24%)
Aug 14, 2013 33.22 33.37 33.13 33.24 12,465,735 +0.10(+0.29%)
Aug 13, 2013 33.20 33.43 32.90 33.14 10,894,149 -0.03(-0.08%)
Aug 12, 2013 32.96 33.40 32.91 33.17 14,518,033 +0.05(+0.17%)
Aug 09, 2013 33.15 33.38 33.03 33.11 11,526,920 -0.05(-0.16%)
Aug 08, 2013 33.30 33.42 32.98 33.17 12,612,777 -0.05(-0.16%)
Aug 07, 2013 33.09 33.36 33.09 33.22 14,109,289 +0.08(+0.23%)
Aug 06, 2013 33.18 33.25 32.91 33.15 14,207,851 -0.06(-0.19%)
Aug 05, 2013 33.11 33.30 32.90 33.21 9,920,903 -0.01(-0.02%)
Aug 02, 2013 33.15 33.22 32.97 33.22 13,038,251 -0.03(-0.08%)
Aug 01, 2013 33.15 33.31 32.87 33.24 19,799,476 +0.28(+0.85%)
Jul 31, 2013 33.19 33.34 32.83 32.96 28,611,410 +0.08(+0.25%)
Jul 30, 2013 33.05 33.59 32.74 32.88 24,517,924 -0.20(-0.60%)
Jul 29, 2013 33.03 33.39 32.95 33.08 15,039,100 -0.10(-0.31%)
Jul 26, 2013 32.88 33.18 32.70 33.18 14,389,462 +0.22(+0.66%)
Jul 25, 2013 32.53 32.98 32.40 32.96 14,673,079 +0.27(+0.84%)
Jul 24, 2013 32.79 32.87 32.51 32.69 13,066,078 -0.11(-0.33%)
Jul 23, 2013 32.72 33.00 32.53 32.80 13,506,220 +0.14(+0.44%)
Jul 22, 2013 32.81 33.02 32.54 32.66 16,540,197 -0.05(-0.15%)
Jul 19, 2013 32.48 32.79 32.30 32.70 20,802,308 +0.27(+0.82%)
Jul 18, 2013 32.87 32.94 32.40 32.44 26,044,692 -0.54(-1.62%)
Jul 17, 2013 33.04 33.37 32.94 32.97 11,808,079 -0.03(-0.10%)
Jul 16, 2013 33.23 33.42 32.87 33.01 22,319,106 -0.20(-0.60%)
Jul 15, 2013 33.20 33.46 33.03 33.20 14,109,604 -0.01(-0.04%)
Jul 12, 2013 33.12 33.30 32.98 33.22 12,946,927 +0.16(+0.48%)
Jul 11, 2013 33.14 33.19 32.94 33.06 16,720,997 +0.24(+0.73%)
Jul 10, 2013 32.59 32.97 32.57 32.82 11,369,833 +0.23(+0.71%)
Jul 09, 2013 32.66 32.85 32.58 32.59 15,077,072 +0.14(+0.44%)
Jul 08, 2013 32.42 32.59 32.33 32.44 16,041,319 +0.17(+0.53%)
Jul 05, 2013 32.12 32.37 31.89 32.27 11,840,811 +0.42(+1.31%)
Jul 03, 2013 31.81 31.98 31.59 31.86 10,054,784 +0.00(+0.00%)
Jul 02, 2013 31.54 31.98 31.50 31.86 16,557,721 +0.16(+0.50%)
Jul 01, 2013 31.66 32.06 31.63 31.70 19,161,424 -0.09(-0.28%)
Jun 28, 2013 32.48 32.49 31.78 31.79 23,881,310 -0.16(-0.51%)
Jun 26, 2013 31.89 32.10 31.67 31.95 16,713,013 +0.31(+1.00%)
Jun 25, 2013 31.84 31.94 31.53 31.64 17,574,688 -0.12(-0.39%)
Jun 24, 2013 31.80 32.07 31.52 31.76 26,421,204 -0.40(-1.26%)
Jun 21, 2013 32.07 32.57 31.94 32.16 35,497,664 +0.47(+1.49%)
Jun 20, 2013 32.45 32.45 31.62 31.69 26,051,974 -0.87(-2.67%)
Jun 19, 2013 32.65 32.96 32.47 32.56 26,303,870 -0.12(-0.36%)
Jun 18, 2013 32.77 32.88 32.61 32.68 17,269,268 -0.03(-0.10%)
Jun 17, 2013 33.07 33.22 32.55 32.71 18,244,252 -0.10(-0.31%)
Jun 14, 2013 32.69 33.21 32.51 32.81 19,922,844 +0.03(+0.10%)
Jun 13, 2013 31.99 32.81 31.81 32.78 21,589,854 +0.44(+1.38%)
Jun 12, 2013 32.77 32.92 32.32 32.33 24,628,182 -0.21(-0.65%)
Jun 11, 2013 32.90 32.98 32.54 32.55 79,129,216 -0.62(-1.86%)
Jun 10, 2013 33.29 33.46 33.09 33.16 70,956,960 +0.18(+0.56%)
Jun 07, 2013 33.37 33.63 32.92 32.98 73,696,176 -0.28(-0.84%)
Jun 06, 2013 33.29 33.35 32.68 33.26 29,078,470 -0.09(-0.27%)
Jun 05, 2013 33.55 34.03 33.17 33.35 36,419,940 -0.49(-1.44%)
Jun 04, 2013 32.98 34.33 32.96 33.83 54,082,416 +0.68(+2.04%)
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.