Indicators

Merck & Co (NY: MRK )

128.02 +0.52 (+0.41%)

Streaming Delayed Price Updated: 2:57 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	43.09	43.98	42.79	43.81	27,817,158	+0.86(+1.99%)
May 28, 2015	42.78	43.06	42.73	42.96	13,244,726	+0.17(+0.40%)
May 27, 2015	42.52	43.01	42.36	42.78	13,517,951	+0.35(+0.83%)
May 26, 2015	42.65	42.77	42.34	42.43	15,089,786	-0.30(-0.69%)
May 22, 2015	43.22	42.73	42.73	42.73	12,494,643	-0.52(-1.20%)
May 21, 2015	43.57	43.74	43.24	43.24	11,171,724	-0.26(-0.60%)
May 20, 2015	43.65	43.78	43.49	43.50	8,386,833	-0.04(-0.10%)
May 19, 2015	43.14	43.83	43.13	43.55	11,297,095	+0.37(+0.85%)
May 18, 2015	43.29	43.50	43.18	43.18	9,993,638	-0.16(-0.37%)
May 15, 2015	43.13	43.33	43.05	43.34	10,653,539	+0.32(+0.75%)
May 14, 2015	42.79	43.09	42.49	43.01	9,905,385	+0.43(+1.01%)
May 13, 2015	42.90	43.06	42.43	42.58	10,174,112	-0.19(-0.44%)
May 12, 2015	42.85	42.97	42.53	42.77	18,333,800	-0.40(-0.93%)
May 11, 2015	43.65	43.67	43.05	43.17	13,506,895	-0.53(-1.22%)
May 08, 2015	43.89	44.16	43.68	43.70	14,097,072	+0.32(+0.73%)
May 07, 2015	43.21	43.70	43.12	43.39	12,509,136	+0.03(+0.07%)
May 06, 2015	43.50	43.60	43.12	43.36	16,080,899	-0.17(-0.38%)
May 05, 2015	43.40	43.68	43.22	43.52	16,791,954	-0.11(-0.25%)
May 04, 2015	43.27	43.86	43.19	43.63	12,577,995	+0.56(+1.30%)

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.