Skip to main content

Merck & Co (NY: MRK )

132.56 -0.36 (-0.27%)
Streaming Delayed Price Updated: 10:55 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 34.45 34.67 34.67 34.67 12,236,154 +0.08(+0.22%)
Dec 30, 2013 34.45 34.59 34.17 34.59 9,095,769 +0.10(+0.30%)
Dec 27, 2013 34.47 34.56 34.30 34.49 6,128,049 +0.05(+0.14%)
Dec 26, 2013 34.24 34.46 34.19 34.44 7,319,631 +0.21(+0.63%)
Dec 24, 2013 34.24 34.40 34.10 34.22 6,140,421 +0.03(+0.10%)
Dec 23, 2013 34.24 34.42 34.11 34.19 11,931,516 +0.03(+0.08%)
Dec 20, 2013 33.83 34.25 33.68 34.16 24,270,762 +0.37(+1.09%)
Dec 19, 2013 33.76 33.90 33.61 33.79 12,605,058 -0.08(-0.22%)
Dec 18, 2013 33.18 33.89 33.00 33.87 19,561,950 +0.69(+2.09%)
Dec 17, 2013 33.20 33.25 32.98 33.18 20,069,044 -0.13(-0.40%)
Dec 16, 2013 33.45 33.65 33.17 33.31 16,386,166 -0.20(-0.60%)
Dec 13, 2013 33.76 33.87 33.29 33.51 12,122,662 +0.04(+0.12%)
Dec 12, 2013 33.63 33.79 33.27 33.47 16,762,021 -0.13(-0.39%)
Dec 11, 2013 33.97 34.00 33.46 33.60 21,043,052 -0.33(-0.97%)
Dec 10, 2013 33.81 34.01 33.70 33.93 14,910,603 -0.09(-0.26%)
Dec 09, 2013 33.89 34.22 33.77 34.02 13,595,088 +0.12(+0.34%)
Dec 06, 2013 33.72 34.02 33.61 33.90 10,787,072 +0.40(+1.19%)
Dec 05, 2013 33.57 33.80 33.48 33.50 12,695,353 -0.34(-1.01%)
Dec 04, 2013 34.04 34.08 33.51 33.85 16,656,422 -0.31(-0.90%)
Dec 03, 2013 34.20 34.44 33.89 34.15 19,802,150 -0.29(-0.84%)
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.