Skip to main content

Merck & Co (NY: MRK )

132.96 +0.04 (+0.03%)
Streaming Delayed Price Updated: 12:55 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 47.08 47.09 46.08 46.24 16,583,655 -0.76(-1.61%)
Nov 29, 2016 46.81 47.19 46.78 46.99 13,280,717 +0.29(+0.63%)
Nov 28, 2016 46.68 46.89 46.56 46.70 9,718,436 -0.31(-0.66%)
Nov 25, 2016 46.71 47.15 46.66 47.01 4,633,750 +0.43(+0.92%)
Nov 23, 2016 46.58 46.58 46.58 0 -0.05(-0.10%)
Nov 22, 2016 47.23 47.34 46.25 46.62 12,694,808 -0.45(-0.96%)
Nov 21, 2016 46.80 47.14 46.64 47.07 9,046,872 +0.32(+0.69%)
Nov 18, 2016 47.28 47.32 46.64 46.75 10,186,408 -0.63(-1.32%)
Nov 17, 2016 47.23 47.44 46.93 47.38 11,064,928 +0.05(+0.11%)
Nov 16, 2016 48.13 48.32 47.19 47.32 14,241,258 -0.77(-1.60%)
Nov 15, 2016 48.12 48.15 47.66 48.09 9,647,994 +0.09(+0.19%)
Nov 14, 2016 48.36 48.43 47.78 48.00 13,390,051 -0.32(-0.66%)
Nov 11, 2016 48.42 48.74 48.04 48.32 18,607,306 -0.76(-1.55%)
Nov 10, 2016 48.77 49.46 48.75 49.08 23,639,786 +0.59(+1.22%)
Nov 09, 2016 48.33 49.11 47.53 48.49 36,837,340 +2.77(+6.07%)
Nov 08, 2016 45.20 45.93 44.97 45.72 10,502,963 +0.35(+0.77%)
Nov 07, 2016 44.97 45.49 44.94 45.37 13,841,783 +0.93(+2.09%)
Nov 04, 2016 44.35 44.78 44.29 44.44 14,979,587 +0.29(+0.67%)
Nov 03, 2016 44.72 44.75 44.04 44.15 14,985,460 -0.31(-0.70%)
Nov 02, 2016 44.63 44.97 44.39 44.46 14,193,021 -0.35(-0.78%)
Nov 01, 2016 44.58 45.02 44.21 44.81 18,988,002 +0.44(+0.99%)
Oct 31, 2016 44.65 44.69 44.10 44.37 18,865,550 -0.09(-0.20%)
Oct 28, 2016 46.11 46.14 44.16 44.46 26,943,368 -1.85(-4.00%)
Oct 27, 2016 46.20 46.89 46.09 46.31 13,698,623 +0.32(+0.69%)
Oct 26, 2016 46.65 46.73 45.75 45.99 13,178,604 -0.82(-1.74%)
Oct 25, 2016 45.54 46.99 45.00 46.81 20,101,254 +0.91(+1.98%)
Oct 24, 2016 46.39 46.45 45.82 45.90 13,156,584 -0.34(-0.74%)
Oct 21, 2016 46.51 46.77 46.11 46.24 9,802,367 -0.54(-1.16%)
Oct 20, 2016 46.81 47.05 46.61 46.79 8,368,673 +0.04(+0.08%)
Oct 19, 2016 46.95 47.07 46.70 46.75 7,383,216 -0.17(-0.35%)
Oct 18, 2016 46.77 47.31 46.72 46.92 13,218,602 +0.43(+0.93%)
Oct 17, 2016 46.89 46.89 45.94 46.48 17,277,100 -0.47(-1.00%)
Oct 14, 2016 47.39 47.50 46.95 46.95 16,151,651 -0.28(-0.59%)
Oct 13, 2016 47.04 47.57 46.80 47.23 19,244,888 +0.64(+1.38%)
Oct 12, 2016 47.15 47.32 46.53 46.59 13,395,815 -0.20(-0.44%)
Oct 11, 2016 48.00 48.02 46.66 46.79 18,469,238 -1.49(-3.08%)
Oct 10, 2016 48.52 49.00 47.94 48.28 26,926,376 +0.85(+1.80%)
Oct 07, 2016 47.43 47.60 46.87 47.43 14,260,496 +0.08(+0.18%)
Oct 06, 2016 47.22 47.37 46.65 47.35 15,127,669 -0.11(-0.22%)
Oct 05, 2016 47.38 47.63 47.21 47.45 10,417,296 +0.26(+0.54%)
Oct 04, 2016 47.21 47.57 46.80 47.19 10,451,805 -0.05(-0.10%)
Oct 03, 2016 47.01 47.28 46.60 47.24 9,928,682 +0.08(+0.18%)
Sep 30, 2016 46.76 47.40 46.74 47.16 17,931,066 +0.38(+0.81%)
Sep 29, 2016 47.62 47.62 46.51 46.78 14,346,977 -1.05(-2.20%)
Sep 28, 2016 47.60 47.97 47.22 47.83 15,507,540 +0.55(+1.17%)
Sep 27, 2016 47.08 47.38 46.72 47.28 9,715,118 +0.32(+0.68%)
Sep 26, 2016 47.25 47.29 46.76 46.96 9,242,733 -0.61(-1.29%)
Sep 23, 2016 47.50 47.79 47.38 47.57 10,163,827 -0.05(-0.10%)
Sep 22, 2016 47.54 47.96 47.47 47.62 11,179,920 +0.24(+0.51%)
Sep 21, 2016 47.04 47.47 46.74 47.38 9,554,003 +0.57(+1.23%)
Sep 20, 2016 46.77 47.16 46.61 46.80 12,191,099 +0.46(+0.99%)
Sep 19, 2016 47.26 47.26 46.33 46.34 14,938,606 -0.72(-1.53%)
Sep 16, 2016 47.19 47.32 46.89 47.06 16,453,510 -0.08(-0.16%)
Sep 15, 2016 46.27 47.30 46.18 47.13 11,946,594 +0.78(+1.68%)
Sep 14, 2016 46.79 47.10 46.32 46.36 13,792,686 -0.35(-0.74%)
Sep 13, 2016 47.13 47.44 46.37 46.70 13,530,201 -0.70(-1.47%)
Sep 12, 2016 46.51 47.62 46.44 47.40 14,170,745 +0.53(+1.12%)
Sep 09, 2016 47.02 47.04 46.75 46.87 16,781,122 -0.56(-1.19%)
Sep 08, 2016 46.84 47.47 46.75 47.44 12,246,735 +0.28(+0.59%)
Sep 07, 2016 47.49 47.62 46.95 47.16 11,555,969 -0.28(-0.59%)
Sep 06, 2016 47.25 47.61 47.08 47.44 10,572,346 +0.20(+0.41%)
Sep 02, 2016 46.95 47.24 47.24 47.24 10,149,568 +0.06(+0.13%)
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.