Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Merck & Co (NY: MRK )

130.72 +1.05 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 43.02 43.27 42.63 42.86 18,084,242 -0.09(-0.20%)
Apr 29, 2015 42.69 43.48 42.62 42.94 23,892,886 -0.22(-0.50%)
Apr 28, 2015 41.09 43.52 42.61 43.16 48,268,360 +2.07(+5.04%)
Apr 27, 2015 41.61 41.75 40.93 41.09 14,720,831 -0.36(-0.87%)
Apr 24, 2015 41.63 41.87 41.38 41.45 10,932,668 +0.06(+0.16%)
Apr 23, 2015 41.39 41.63 41.04 41.38 11,593,929 -0.13(-0.31%)
Apr 22, 2015 41.42 41.65 41.24 41.51 10,999,478 +0.02(+0.05%)
Apr 21, 2015 41.74 41.75 41.31 41.49 12,863,119 +0.04(+0.09%)
Apr 20, 2015 41.37 41.73 41.29 41.45 13,843,293 +0.53(+1.28%)
Apr 17, 2015 41.27 41.27 40.70 40.93 16,209,448 -0.69(-1.66%)
Apr 16, 2015 41.88 42.01 41.55 41.62 8,907,682 -0.44(-1.04%)
Apr 15, 2015 41.78 42.41 41.78 42.06 16,828,574 +0.50(+1.19%)
Apr 14, 2015 40.97 41.73 40.73 41.56 20,368,792 +0.74(+1.82%)
Apr 13, 2015 41.07 41.28 40.65 40.82 14,566,161 -0.37(-0.91%)
Apr 10, 2015 41.05 41.48 40.52 41.19 21,551,944 -0.13(-0.31%)
Apr 09, 2015 41.17 41.54 41.09 41.32 16,685,634 +0.20(+0.49%)
Apr 08, 2015 41.67 41.77 41.03 41.12 18,844,096 -0.20(-0.49%)
Apr 07, 2015 41.49 41.65 41.23 41.32 12,894,751 +0.18(+0.44%)
Apr 06, 2015 40.96 41.25 40.81 41.14 17,579,572 +0.06(+0.14%)
Apr 02, 2015 41.01 41.09 41.09 41.09 10,539,367 +0.17(+0.42%)
Apr 01, 2015 41.20 41.24 40.45 40.91 17,666,284 -0.45(-1.08%)
Mar 31, 2015 41.87 41.96 41.36 41.36 14,535,093 -0.62(-1.47%)
Mar 30, 2015 41.91 41.91 41.84 41.98 11,380,811 +0.42(+1.02%)
Mar 27, 2015 41.61 41.90 41.52 41.55 11,845,748 +0.11(+0.26%)
Mar 26, 2015 41.76 41.87 41.31 41.45 14,707,773 -0.47(-1.13%)
Mar 25, 2015 42.81 42.96 41.86 41.92 19,510,064 -0.27(-0.63%)
Mar 24, 2015 42.75 42.96 42.10 42.19 18,144,170 -0.07(-0.17%)
Mar 23, 2015 42.02 42.55 41.76 42.26 14,812,881 +0.11(+0.26%)
Mar 20, 2015 41.91 42.35 41.56 42.15 36,292,560 +0.27(+0.64%)
Mar 19, 2015 41.32 41.98 41.04 41.88 20,090,444 +0.40(+0.97%)
Mar 18, 2015 40.57 41.71 40.45 41.48 20,747,096 +0.85(+2.09%)
Mar 17, 2015 40.93 40.93 40.47 40.63 13,896,776 -0.47(-1.14%)
Mar 16, 2015 40.71 41.24 40.71 41.10 16,010,652 +0.66(+1.64%)
Mar 13, 2015 40.32 40.60 40.04 40.44 18,168,360 +0.02(+0.05%)
Mar 12, 2015 40.16 40.45 40.05 40.42 18,002,414 +0.40(+1.01%)
Mar 11, 2015 41.03 41.03 39.95 40.01 21,946,394 -0.37(-0.92%)
Mar 10, 2015 40.65 40.82 40.32 40.38 18,387,964 -0.49(-1.19%)
Mar 09, 2015 40.57 40.95 40.18 40.87 11,687,381 +0.30(+0.74%)
Mar 06, 2015 41.29 41.31 40.48 40.57 15,501,857 -0.81(-1.97%)
Mar 05, 2015 41.46 41.60 41.26 41.38 16,151,637 +0.07(+0.17%)
Mar 04, 2015 41.69 41.86 41.17 41.31 18,681,992 -0.33(-0.79%)
Mar 03, 2015 41.86 41.90 41.37 41.64 11,559,971 -0.17(-0.41%)
Mar 02, 2015 41.78 42.03 41.60 41.81 13,543,537 +0.03(+0.07%)
Feb 27, 2015 42.03 42.15 41.75 41.78 18,297,268 -0.30(-0.71%)
Feb 26, 2015 41.87 42.22 41.87 42.08 16,095,747 +0.34(+0.80%)
Feb 25, 2015 41.73 42.09 41.45 41.75 11,845,967 +0.09(+0.22%)
Feb 24, 2015 41.75 41.80 41.43 41.66 10,807,405 +0.04(+0.10%)
Feb 23, 2015 41.68 41.88 41.52 41.61 12,034,661 -0.04(-0.09%)
Feb 20, 2015 41.51 41.74 41.21 41.65 16,258,632 +0.04(+0.09%)
Feb 19, 2015 42.01 42.10 41.26 41.61 13,779,824 -0.36(-0.85%)
Feb 18, 2015 41.88 42.12 41.56 41.97 14,758,586 +0.01(+0.02%)
Feb 17, 2015 41.93 42.09 41.90 41.96 14,272,437 -0.01(-0.03%)
Feb 13, 2015 42.04 41.98 41.98 41.98 11,067,097 -0.05(-0.12%)
Feb 12, 2015 42.11 42.19 41.82 42.03 10,098,148 +0.10(+0.24%)
Feb 11, 2015 41.94 42.08 41.68 41.93 14,688,769 -0.08(-0.19%)
Feb 10, 2015 42.11 42.35 41.95 42.01 13,364,170 +0.37(+0.89%)
Feb 09, 2015 41.86 42.11 41.35 41.63 14,030,006 -0.33(-0.78%)
Feb 06, 2015 42.18 42.66 41.81 41.96 13,820,753 -0.27(-0.64%)
Feb 05, 2015 42.30 42.36 41.76 42.23 17,695,336 +0.09(+0.20%)
Feb 04, 2015 42.80 42.83 41.64 42.15 27,202,288 -1.41(-3.23%)
Feb 03, 2015 43.46 43.58 42.78 43.55 16,079,236 +0.10(+0.23%)
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.