Indicators

Merck & Co (NY: MRK )

127.99 +0.49 (+0.38%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	43.11	44.00	42.81	43.83	27,803,994	+0.86(+1.99%)
May 28, 2015	42.80	43.08	42.75	42.98	13,238,458	+0.17(+0.40%)
May 27, 2015	42.54	43.03	42.38	42.80	13,511,553	+0.35(+0.83%)
May 26, 2015	42.67	42.79	42.37	42.45	15,082,644	-0.30(-0.69%)
May 22, 2015	43.24	42.75	42.75	42.75	12,488,730	-0.52(-1.20%)
May 21, 2015	43.59	43.76	43.26	43.26	11,166,436	-0.26(-0.60%)
May 20, 2015	43.68	43.80	43.51	43.52	8,382,864	-0.04(-0.10%)
May 19, 2015	43.16	43.86	43.15	43.57	11,291,749	+0.37(+0.85%)
May 18, 2015	43.32	43.52	43.20	43.20	9,988,908	-0.16(-0.37%)
May 15, 2015	43.15	43.35	43.07	43.36	10,648,497	+0.32(+0.75%)
May 14, 2015	42.81	43.11	42.51	43.03	9,900,697	+0.43(+1.01%)
May 13, 2015	42.92	43.08	42.45	42.60	10,169,297	-0.19(-0.44%)
May 12, 2015	42.87	42.99	42.55	42.79	18,325,124	-0.40(-0.93%)
May 11, 2015	43.67	43.69	43.07	43.19	13,500,502	-0.53(-1.22%)
May 08, 2015	43.91	44.18	43.70	43.73	14,090,400	+0.32(+0.73%)
May 07, 2015	43.23	43.72	43.14	43.41	12,503,216	+0.03(+0.07%)
May 06, 2015	43.52	43.62	43.14	43.38	16,073,289	-0.17(-0.38%)
May 05, 2015	43.42	43.70	43.24	43.55	16,784,006	-0.11(-0.25%)
May 04, 2015	43.29	43.88	43.21	43.65	12,572,042	+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.