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

Merck & Co (NY: MRK )

117.17 -0.06 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 28, 2017 48.26 48.31 47.92 48.07 12,269,730 -0.19(-0.40%)
Apr 27, 2017 48.41 48.51 48.16 48.26 8,563,088 -0.09(-0.19%)
Apr 26, 2017 48.30 48.49 48.14 48.35 11,488,563 +0.31(+0.64%)
Apr 25, 2017 48.19 48.53 48.00 48.04 13,865,001 +0.12(+0.26%)
Apr 24, 2017 48.20 48.21 47.83 47.92 11,471,688 +0.19(+0.40%)
Apr 21, 2017 48.09 48.30 47.71 47.73 13,614,146 -0.51(-1.06%)
Apr 20, 2017 48.32 48.39 48.00 48.23 11,622,107 -0.07(-0.14%)
Apr 19, 2017 48.01 48.30 47.81 48.30 13,420,480 +0.29(+0.59%)
Apr 18, 2017 48.17 48.17 47.80 48.02 9,589,337 -0.41(-0.84%)
Apr 17, 2017 48.36 48.46 48.11 48.43 6,917,611 +0.15(+0.30%)
Apr 13, 2017 48.42 48.58 48.24 48.28 7,693,217 -0.34(-0.70%)
Apr 12, 2017 48.10 48.74 48.03 48.62 12,331,327 +0.36(+0.75%)
Apr 11, 2017 48.19 48.39 47.95 48.26 8,487,129 +0.02(+0.05%)
Apr 10, 2017 48.79 48.84 48.22 48.23 9,398,656 -0.45(-0.92%)
Apr 07, 2017 48.80 48.84 48.54 48.68 10,012,534 -0.08(-0.17%)
Apr 06, 2017 48.95 49.33 48.73 48.77 9,794,170 -0.25(-0.52%)
Apr 05, 2017 49.11 49.47 48.98 49.02 10,002,493 -0.08(-0.16%)
Apr 04, 2017 49.04 49.17 48.87 49.10 8,228,897 +0.15(+0.32%)
Apr 03, 2017 48.91 49.13 48.75 48.94 8,615,294 -0.05(-0.11%)
Mar 31, 2017 48.78 49.07 48.77 49.00 9,873,742 +0.07(+0.14%)
Mar 30, 2017 48.97 49.11 48.82 48.93 6,901,445 -0.15(-0.30%)
Mar 29, 2017 49.10 49.43 48.94 49.08 10,549,766 +0.23(+0.47%)
Mar 28, 2017 48.74 48.89 48.49 48.84 13,207,726 +0.12(+0.24%)
Mar 27, 2017 48.52 48.90 48.44 48.73 10,394,879 +0.01(+0.02%)
Mar 24, 2017 48.71 48.99 48.47 48.72 11,848,103 -0.08(-0.16%)
Mar 23, 2017 48.86 49.21 48.73 48.80 12,268,490 -0.17(-0.35%)
Mar 22, 2017 49.34 49.44 48.77 48.97 12,382,985 -0.32(-0.64%)
Mar 21, 2017 49.60 49.82 49.06 49.28 13,681,953 -0.15(-0.31%)
Mar 20, 2017 49.46 49.58 49.35 49.44 16,820,798 +0.16(+0.33%)
Mar 17, 2017 49.55 49.89 49.27 49.28 18,737,450 -0.22(-0.44%)
Mar 16, 2017 49.79 49.96 49.35 49.49 12,466,276 -0.40(-0.80%)
Mar 15, 2017 49.66 50.10 49.52 49.89 11,703,412 +0.39(+0.78%)
Mar 14, 2017 49.45 49.75 49.39 49.51 10,236,324 +0.04(+0.08%)
Mar 13, 2017 50.31 50.35 49.36 49.47 18,412,448 -0.77(-1.54%)
Mar 10, 2017 50.60 50.70 50.16 50.24 11,521,462 -0.22(-0.44%)
Mar 09, 2017 50.52 50.57 50.18 50.46 10,099,867 +0.07(+0.14%)
Mar 08, 2017 50.52 50.64 49.99 50.39 10,991,883 -0.12(-0.24%)
Mar 07, 2017 50.11 50.78 49.93 50.52 10,873,915 -0.39(-0.77%)
Mar 06, 2017 50.61 51.14 50.47 50.91 11,343,300 -0.08(-0.17%)
Mar 03, 2017 51.02 50.40 50.99 10,867,373 +0.38(+0.76%)
Mar 02, 2017 50.84 50.99 50.55 50.61 11,291,036 -0.10(-0.20%)
Mar 01, 2017 50.60 51.16 50.46 50.71 13,945,917 +0.26(+0.52%)
Feb 28, 2017 50.40 50.66 50.28 50.45 10,106,356 +0.02(+0.03%)
Feb 27, 2017 50.38 50.50 50.21 50.43 9,315,214 -0.24(-0.47%)
Feb 24, 2017 50.28 50.67 50.26 50.67 11,025,747 +0.24(+0.47%)
Feb 23, 2017 50.18 50.63 50.05 50.43 8,950,866 +0.43(+0.86%)
Feb 22, 2017 50.16 50.36 49.85 50.00 11,333,085 -0.15(-0.29%)
Feb 21, 2017 49.70 50.38 49.70 50.15 9,644,069 +0.07(+0.14%)
Feb 17, 2017 50.08 50.08 50.08 0 +0.10(+0.20%)
Feb 16, 2017 49.89 50.10 49.37 49.98 16,120,644 +0.08(+0.15%)
Feb 15, 2017 49.70 50.45 49.67 49.90 23,250,750 -0.38(-0.76%)
Feb 14, 2017 49.51 50.33 49.34 50.29 13,233,918 +0.68(+1.37%)
Feb 13, 2017 49.21 49.65 49.18 49.61 9,337,315 +0.47(+0.97%)
Feb 10, 2017 49.26 49.45 48.98 49.13 11,139,496 -0.18(-0.37%)
Feb 09, 2017 49.26 49.64 49.24 49.31 9,207,361 +0.05(+0.11%)
Feb 08, 2017 48.94 49.38 48.89 49.26 7,712,605 +0.09(+0.19%)
Feb 07, 2017 49.60 49.73 49.05 49.17 11,013,951 -0.57(-1.14%)
Feb 06, 2017 48.95 49.74 48.94 49.74 11,958,692 +0.50(+1.01%)
Feb 03, 2017 48.91 49.27 48.46 49.24 15,212,213 +0.08(+0.17%)
Feb 02, 2017 47.97 49.18 47.89 49.15 24,795,280 +1.59(+3.35%)
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.