Skip to main content

Merck & Co (NY: MRK )

127.94 +0.44 (+0.35%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 50.03 50.21 49.28 49.82 14,714,431 -0.20(-0.40%)
Sep 28, 2017 50.01 50.31 49.93 50.03 9,025,295 -0.22(-0.43%)
Sep 27, 2017 50.05 50.24 8,600,141 -0.15(-0.29%)
Sep 26, 2017 50.66 50.83 50.36 50.39 8,965,428 -0.33(-0.64%)
Sep 25, 2017 50.70 50.89 50.61 50.72 7,162,640 +0.04(+0.08%)
Sep 22, 2017 51.07 51.12 50.63 50.68 9,594,811 -0.37(-0.72%)
Sep 21, 2017 51.24 51.30 50.98 51.04 7,670,652 -0.15(-0.29%)
Sep 20, 2017 51.41 51.60 50.73 51.19 12,144,666 -0.12(-0.24%)
Sep 19, 2017 51.37 51.48 51.11 51.32 9,002,783 -0.03(-0.06%)
Sep 18, 2017 51.37 51.67 51.20 51.35 13,549,589 -0.13(-0.26%)
Sep 15, 2017 51.49 51.65 51.16 51.48 18,873,380 +0.03(+0.06%)
Sep 14, 2017 50.57 51.49 50.51 51.45 12,798,942 +0.89(+1.75%)
Sep 13, 2017 50.49 50.64 50.45 50.56 7,286,022 -0.01(-0.02%)
Sep 12, 2017 50.31 50.69 50.31 50.57 9,519,531 +0.25(+0.51%)
Sep 11, 2017 50.17 50.45 49.97 50.32 13,321,925 +0.66(+1.34%)
Sep 08, 2017 49.43 49.85 49.40 49.65 9,534,632 -0.04(-0.08%)
Sep 07, 2017 49.51 49.77 49.28 49.69 8,875,190 +0.25(+0.50%)
Sep 06, 2017 49.36 49.70 49.26 49.44 9,253,544 +0.29(+0.60%)
Sep 05, 2017 49.25 49.53 49.02 49.15 10,537,340 -0.16(-0.33%)
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.