Skip to main content

Merck & Co (NY: MRK )

128.43 +0.44 (+0.34%)
Streaming Delayed Price Updated: 11:01 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 43.21 43.28 42.54 42.55 14,353,390 -0.39(-0.91%)
Feb 27, 2018 43.87 43.91 42.93 42.94 11,836,098 -1.05(-2.39%)
Feb 26, 2018 43.16 44.09 43.16 43.99 15,447,614 +0.93(+2.17%)
Feb 23, 2018 43.02 43.16 42.82 43.06 11,550,454 +0.24(+0.55%)
Feb 22, 2018 42.71 42.82 13,416,944 +0.02(+0.04%)
Feb 21, 2018 43.18 43.51 42.81 42.81 13,670,947 -0.34(-0.78%)
Feb 20, 2018 44.04 44.06 43.12 43.15 17,160,900 -1.03(-2.33%)
Feb 16, 2018 44.17 44.17 44.17 0 +0.24(+0.54%)
Feb 15, 2018 43.94 43.05 43.94 12,870,106 +0.86(+1.99%)
Feb 14, 2018 42.62 43.24 42.60 43.08 14,563,665 +0.00(+0.00%)
Feb 13, 2018 43.08 21,699,490 -0.42(-0.96%)
Feb 12, 2018 43.44 43.86 43.13 43.50 16,109,217 +0.44(+1.02%)
Feb 09, 2018 43.28 43.47 41.87 43.06 23,677,322 +0.11(+0.26%)
Feb 08, 2018 43.98 44.31 42.93 42.95 26,516,170 -0.90(-2.06%)
Feb 07, 2018 43.29 44.50 43.23 43.85 17,408,548 +0.33(+0.76%)
Feb 06, 2018 43.27 44.55 42.64 43.52 39,348,940 -1.33(-2.97%)
Feb 05, 2018 45.73 46.26 43.80 44.86 24,485,788 -1.10(-2.39%)
Feb 02, 2018 46.62 47.06 45.73 45.95 15,628,221 -1.02(-2.17%)
Feb 01, 2018 46.43 47.27 46.35 46.97 17,025,230 +0.48(+1.03%)
Jan 31, 2018 47.69 47.71 46.22 46.50 18,947,550 -1.10(-2.31%)
Jan 30, 2018 47.70 47.81 47.43 47.59 16,612,579 -0.77(-1.59%)
Jan 29, 2018 48.61 48.76 48.31 48.36 11,184,254 -0.32(-0.66%)
Jan 26, 2018 48.25 48.72 48.14 48.69 13,448,710 +0.58(+1.21%)
Jan 25, 2018 48.10 48.17 47.83 48.10 11,981,334 +0.09(+0.20%)
Jan 24, 2018 48.66 48.74 47.84 48.01 17,245,840 -0.41(-0.84%)
Jan 23, 2018 47.89 48.76 47.77 48.42 13,296,523 +0.35(+0.73%)
Jan 22, 2018 47.83 48.21 47.65 48.07 15,606,231 -0.02(-0.05%)
Jan 19, 2018 48.25 48.25 47.59 48.09 15,497,966 +0.12(+0.25%)
Jan 18, 2018 48.65 48.75 47.57 47.97 25,364,438 -0.71(-1.45%)
Jan 17, 2018 48.88 49.12 48.57 48.68 27,894,268 -0.03(-0.06%)
Jan 16, 2018 48.46 50.05 48.07 48.71 61,270,176 +2.68(+5.81%)
Jan 12, 2018 46.03 46.03 46.03 0 +0.83(+1.84%)
Jan 11, 2018 44.97 45.21 44.86 45.20 9,055,565 +0.24(+0.52%)
Jan 10, 2018 45.02 44.97 11,548,168 +0.39(+0.88%)
Jan 09, 2018 44.58 44.81 44.39 44.57 13,547,891 +0.11(+0.25%)
Jan 08, 2018 44.89 44.93 44.34 44.46 14,155,694 -0.26(-0.58%)
Jan 05, 2018 45.04 45.04 44.41 44.72 12,104,722 -0.05(-0.11%)
Jan 04, 2018 44.29 45.06 44.24 44.77 19,152,646 +0.71(+1.62%)
Jan 03, 2018 44.13 44.15 43.91 44.06 13,485,014 -0.06(-0.14%)
Jan 02, 2018 44.41 44.53 43.98 44.12 12,835,964 -0.04(-0.09%)
Dec 29, 2017 44.16 44.16 44.16 0 -0.26(-0.58%)
Dec 28, 2017 44.21 44.57 44.18 44.42 7,368,201 +0.20(+0.46%)
Dec 27, 2017 44.25 44.42 44.15 44.21 7,211,916 +0.00(+0.00%)
Dec 26, 2017 44.33 44.42 44.16 44.21 5,613,491 -0.02(-0.04%)
Dec 22, 2017 44.42 44.60 44.05 44.23 14,458,262 -0.19(-0.42%)
Dec 21, 2017 44.01 44.57 44.01 44.42 12,688,250 +0.38(+0.87%)
Dec 20, 2017 44.17 44.33 43.93 44.03 16,719,201 -0.09(-0.21%)
Dec 19, 2017 44.12 44.43 43.95 44.13 12,063,284 +0.01(+0.02%)
Dec 18, 2017 44.24 44.49 44.10 44.12 14,774,945 -0.02(-0.04%)
Dec 15, 2017 44.13 44.24 43.75 44.13 28,774,724 +0.18(+0.41%)
Dec 14, 2017 44.26 44.52 43.91 43.95 12,914,440 -0.33(-0.74%)
Dec 13, 2017 44.31 44.64 44.08 44.28 17,144,584 -0.12(-0.28%)
Dec 12, 2017 44.41 44.48 44.06 44.41 17,723,268 +0.57(+1.30%)
Dec 11, 2017 43.84 44.07 43.23 43.84 12,544,209 +0.60(+1.39%)
Dec 08, 2017 43.24 43.24 42.53 43.24 13,395,572 +0.62(+1.46%)
Dec 07, 2017 42.68 43.45 42.55 42.62 21,154,468 +0.33(+0.77%)
Dec 06, 2017 42.36 43.52 42.16 42.29 26,016,150 -1.10(-2.55%)
Dec 05, 2017 43.69 43.96 43.36 43.40 15,212,542 -0.35(-0.80%)
Dec 04, 2017 44.13 43.50 43.75 17,272,408 +0.27(+0.63%)
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.