Skip to main content

Merck & Co (NY: MRK )

127.40 -0.10 (-0.08%)
Streaming Delayed Price Updated: 10:08 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 56.80 57.19 56.74 56.98 8,477,488 +0.18(+0.31%)
Sep 27, 2018 56.49 57.17 56.29 56.80 7,503,056 +0.31(+0.55%)
Sep 26, 2018 56.97 57.15 56.37 56.49 8,626,372 -0.26(-0.45%)
Sep 25, 2018 56.90 57.33 56.64 56.74 8,043,668 -0.10(-0.18%)
Sep 24, 2018 56.96 57.27 56.73 56.85 8,016,819 -0.26(-0.45%)
Sep 21, 2018 56.95 57.49 56.95 57.10 21,207,540 +0.26(+0.45%)
Sep 20, 2018 56.50 56.89 56.26 56.85 7,645,446 +0.64(+1.14%)
Sep 19, 2018 56.34 56.68 55.93 56.21 9,891,133 -0.35(-0.62%)
Sep 18, 2018 56.55 56.94 56.13 56.56 8,467,211 +0.00(+0.00%)
Sep 17, 2018 56.10 56.59 55.94 56.56 8,338,632 +0.35(+0.63%)
Sep 14, 2018 56.82 56.82 55.95 56.21 9,258,276 -0.30(-0.53%)
Sep 13, 2018 55.97 56.59 55.51 56.50 12,804,399 +0.77(+1.39%)
Sep 12, 2018 55.36 55.86 55.14 55.73 7,634,229 +0.62(+1.13%)
Sep 11, 2018 55.68 55.68 55.10 55.11 7,290,132 -0.38(-0.69%)
Sep 10, 2018 55.84 56.31 55.47 55.49 9,110,815 -0.09(-0.16%)
Sep 07, 2018 55.17 55.66 54.92 55.58 11,928,002 +0.23(+0.42%)
Sep 06, 2018 55.02 55.47 54.90 55.35 12,081,218 +0.61(+1.11%)
Sep 05, 2018 54.20 54.80 54.17 54.74 7,971,591 +0.53(+0.99%)
Sep 04, 2018 54.54 54.57 54.19 54.20 7,231,017 -0.51(-0.93%)
Aug 31, 2018 54.72 54.72 54.72 0 +0.04(+0.07%)
Aug 30, 2018 54.77 54.99 54.52 54.68 5,947,751 -0.22(-0.39%)
Aug 29, 2018 54.55 54.96 54.46 54.89 6,881,722 +0.14(+0.26%)
Aug 28, 2018 54.92 54.94 54.55 54.75 7,439,265 -0.29(-0.52%)
Aug 27, 2018 55.31 55.39 54.67 55.03 6,373,015 -0.04(-0.07%)
Aug 24, 2018 55.04 55.24 54.86 55.07 6,213,336 +0.06(+0.10%)
Aug 23, 2018 54.94 55.19 54.84 55.02 6,945,717 -0.06(-0.10%)
Aug 22, 2018 55.19 55.36 54.92 55.07 7,387,725 -0.10(-0.19%)
Aug 21, 2018 56.01 56.04 55.11 55.18 12,303,582 -0.80(-1.43%)
Aug 20, 2018 55.04 56.01 54.99 55.98 13,061,629 +0.89(+1.61%)
Aug 17, 2018 54.87 55.23 54.80 55.09 9,836,916 +0.17(+0.30%)
Aug 16, 2018 53.93 55.04 53.74 54.92 23,179,310 +1.18(+2.20%)
Aug 15, 2018 53.23 53.90 53.02 53.74 13,652,815 +0.73(+1.37%)
Aug 14, 2018 53.14 53.41 52.85 53.02 8,268,619 -0.21(-0.39%)
Aug 13, 2018 52.75 53.36 52.71 53.22 11,930,014 +0.52(+0.98%)
Aug 10, 2018 52.57 53.05 52.39 52.71 9,326,085 +0.06(+0.11%)
Aug 09, 2018 53.34 53.34 52.49 52.65 8,965,351 -0.55(-1.03%)
Aug 08, 2018 53.06 53.44 52.77 53.20 8,159,924 +0.09(+0.17%)
Aug 07, 2018 52.72 53.44 52.67 53.11 10,133,315 +0.29(+0.54%)
Aug 06, 2018 52.72 53.03 52.40 52.83 10,287,139 +0.23(+0.44%)
Aug 03, 2018 52.01 52.67 51.83 52.59 8,771,755 +0.57(+1.09%)
Aug 02, 2018 52.09 52.19 51.75 52.03 8,643,895 -0.22(-0.41%)
Aug 01, 2018 52.42 52.76 52.21 52.24 9,509,071 -0.30(-0.58%)
Jul 31, 2018 51.77 52.75 51.76 52.55 19,358,872 +0.85(+1.64%)
Jul 30, 2018 50.89 51.77 50.68 51.70 12,115,425 +1.05(+2.08%)
Jul 27, 2018 49.82 51.07 49.76 50.65 10,545,436 -0.41(-0.81%)
Jul 26, 2018 51.54 52.01 51.04 51.06 13,967,716 -0.38(-0.74%)
Jul 25, 2018 50.60 51.51 50.56 51.44 13,186,563 +0.85(+1.69%)
Jul 24, 2018 50.18 50.61 50.11 50.59 11,879,053 +0.58(+1.16%)
Jul 23, 2018 49.91 50.08 49.87 50.01 8,691,833 +0.14(+0.27%)
Jul 20, 2018 49.51 49.89 49.46 49.87 8,621,544 +0.01(+0.02%)
Jul 19, 2018 50.05 50.21 49.65 49.87 9,126,157 -0.34(-0.68%)
Jul 18, 2018 49.94 50.23 49.75 50.21 7,949,146 +0.33(+0.66%)
Jul 17, 2018 49.88 50.10 49.83 49.88 6,330,144 -0.05(-0.10%)
Jul 16, 2018 50.20 50.22 49.72 49.93 5,657,761 -0.24(-0.48%)
Jul 13, 2018 49.67 50.29 49.67 50.17 9,216,705 +0.18(+0.37%)
Jul 12, 2018 50.13 49.57 49.99 10,076,949 +0.61(+1.23%)
Jul 11, 2018 49.57 49.62 49.13 49.38 7,239,508 -0.32(-0.64%)
Jul 10, 2018 49.77 49.96 49.55 49.70 13,472,700 +0.22(+0.45%)
Jul 09, 2018 49.83 49.94 49.46 49.47 10,432,173 -0.14(-0.29%)
Jul 06, 2018 49.30 49.86 49.29 49.62 10,219,182 +0.45(+0.91%)
Jul 05, 2018 48.98 49.42 48.73 49.17 11,374,499 +0.74(+1.53%)
Jul 03, 2018 48.43 48.43 48.43 0 +0.20(+0.41%)
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.