Skip to main content

Merck & Co (NY: MRK )

117.56 -1.08 (-0.91%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 48.47 49.21 48.32 48.60 17,905,878 +0.32(+0.66%)
Jun 28, 2018 48.13 48.64 48.03 48.28 12,741,491 +0.34(+0.70%)
Jun 27, 2018 48.60 48.91 47.88 47.94 13,048,027 -0.67(-1.38%)
Jun 26, 2018 48.71 48.86 48.53 48.62 14,979,993 -0.29(-0.59%)
Jun 25, 2018 49.17 49.34 48.55 48.91 13,177,269 -0.31(-0.63%)
Jun 22, 2018 49.07 49.58 49.02 49.22 16,127,602 +0.23(+0.47%)
Jun 21, 2018 49.06 49.06 48.69 48.99 11,126,568 -0.08(-0.16%)
Jun 20, 2018 48.89 49.23 48.67 49.07 15,202,964 +0.20(+0.41%)
Jun 19, 2018 48.56 49.09 48.55 48.87 12,515,018 +0.03(+0.07%)
Jun 18, 2018 49.12 49.13 48.51 48.83 11,917,909 -0.83(-1.68%)
Jun 15, 2018 49.72 49.02 49.67 20,553,202 +0.38(+0.76%)
Jun 14, 2018 49.70 49.94 49.02 49.29 14,930,228 -0.46(-0.92%)
Jun 13, 2018 49.73 50.04 49.56 49.75 11,851,013 +0.12(+0.24%)
Jun 12, 2018 49.57 49.76 49.29 49.63 9,973,412 +0.09(+0.18%)
Jun 11, 2018 49.89 49.96 49.34 49.54 9,055,088 -0.20(-0.40%)
Jun 08, 2018 49.29 49.80 49.26 49.74 12,176,578 +0.47(+0.95%)
Jun 07, 2018 49.28 49.31 48.89 49.27 9,492,350 +0.05(+0.10%)
Jun 06, 2018 49.23 49.22 9,498,498 +0.43(+0.88%)
Jun 05, 2018 49.28 49.54 48.53 48.79 15,724,668 -0.50(-1.02%)
Jun 04, 2018 48.92 49.70 48.63 49.30 23,980,948 +1.16(+2.41%)
Jun 01, 2018 47.60 48.33 47.39 48.13 13,874,231 +0.82(+1.73%)
May 31, 2018 47.40 47.59 47.14 47.32 15,349,854 -0.15(-0.32%)
May 30, 2018 46.62 47.53 46.51 47.47 13,892,405 +1.05(+2.26%)
May 29, 2018 46.56 46.81 46.12 46.42 11,078,010 -0.55(-1.17%)
May 25, 2018 46.97 46.97 46.97 0 -0.03(-0.07%)
May 24, 2018 47.09 47.22 46.74 47.00 8,717,449 -0.03(-0.07%)
May 23, 2018 46.46 47.28 46.44 47.03 12,456,130 +0.57(+1.23%)
May 22, 2018 46.72 47.01 46.42 46.46 10,785,205 -0.10(-0.20%)
May 21, 2018 47.04 47.15 46.41 46.55 10,662,402 -0.45(-0.96%)
May 18, 2018 46.86 47.26 45.69 47.01 12,186,773 +0.06(+0.12%)
May 17, 2018 47.32 47.51 46.80 46.95 9,871,014 -0.54(-1.14%)
May 16, 2018 47.15 47.70 46.98 47.49 10,734,048 +0.44(+0.93%)
May 15, 2018 47.24 47.53 46.82 47.05 8,579,918 -0.38(-0.80%)
May 14, 2018 47.51 47.75 47.23 47.44 11,935,610 -0.01(-0.02%)
May 11, 2018 46.23 47.67 46.20 47.44 16,020,258 +1.30(+2.81%)
May 10, 2018 46.20 46.68 46.04 46.15 10,353,225 +0.09(+0.19%)
May 09, 2018 45.28 46.43 45.17 46.06 10,425,298 +0.95(+2.10%)
May 08, 2018 45.60 45.64 44.71 45.11 12,905,029 -0.49(-1.08%)
May 07, 2018 45.92 46.18 45.37 45.61 12,624,773 -0.29(-0.64%)
May 04, 2018 45.40 46.02 45.17 45.90 10,984,698 +0.17(+0.38%)
May 03, 2018 45.42 45.94 44.80 45.73 14,243,984 +0.18(+0.40%)
May 02, 2018 45.85 46.10 45.32 45.54 13,111,727 -0.54(-1.17%)
May 01, 2018 46.89 47.09 45.21 46.08 16,515,152 -0.71(-1.51%)
Apr 30, 2018 47.41 47.67 46.79 46.79 16,481,277 -0.48(-1.01%)
Apr 27, 2018 47.16 47.41 47.14 47.27 9,645,068 +0.05(+0.10%)
Apr 26, 2018 47.55 47.76 46.98 47.22 16,984,992 -0.17(-0.37%)
Apr 25, 2018 47.61 47.63 46.84 47.40 16,875,588 -0.37(-0.77%)
Apr 24, 2018 48.02 48.48 47.51 47.76 16,777,152 -0.13(-0.27%)
Apr 23, 2018 47.73 48.18 47.24 47.89 24,931,032 +1.13(+2.41%)
Apr 20, 2018 46.78 47.11 46.62 46.76 12,137,144 +0.15(+0.32%)
Apr 19, 2018 46.83 47.15 46.43 46.61 13,255,162 -0.22(-0.48%)
Apr 18, 2018 47.22 47.39 46.57 46.83 14,139,126 -0.28(-0.59%)
Apr 17, 2018 47.56 47.66 46.86 47.11 19,291,238 +0.49(+1.06%)
Apr 16, 2018 45.92 47.09 45.44 46.62 28,357,416 +1.18(+2.59%)
Apr 13, 2018 45.37 45.56 45.02 45.44 12,648,943 +0.34(+0.76%)
Apr 12, 2018 44.99 45.46 44.62 45.10 15,020,834 +0.43(+0.96%)
Apr 11, 2018 44.56 44.94 44.42 44.67 11,338,919 -0.23(-0.51%)
Apr 10, 2018 45.05 45.14 44.54 44.90 16,254,042 +0.26(+0.59%)
Apr 09, 2018 43.72 45.63 43.36 44.64 29,234,922 +2.23(+5.25%)
Apr 06, 2018 43.14 43.38 42.05 42.41 15,727,786 -0.93(-2.15%)
Apr 05, 2018 43.76 44.02 43.27 43.34 15,695,849 -0.01(-0.02%)
Apr 04, 2018 42.50 43.47 42.44 43.35 11,200,493 +0.36(+0.83%)
Apr 03, 2018 42.40 43.04 41.99 42.99 11,631,018 +0.65(+1.54%)
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.