Skip to main content

Merck & Co (NY: MRK )

128.07 +0.57 (+0.45%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 42.03 42.20 41.72 41.86 12,725,577 -0.16(-0.39%)
May 27, 2016 42.04 42.02 42.02 42.02 10,092,105 +0.07(+0.16%)
May 26, 2016 42.02 42.20 41.92 41.96 7,688,580 -0.13(-0.32%)
May 25, 2016 41.52 42.16 41.49 42.09 12,904,627 +0.72(+1.74%)
May 24, 2016 41.09 41.58 41.06 41.37 8,483,619 +0.51(+1.24%)
May 23, 2016 40.92 41.09 40.76 40.86 7,486,750 -0.14(-0.34%)
May 20, 2016 40.80 41.32 40.65 41.00 11,603,219 +0.39(+0.97%)
May 19, 2016 40.35 40.91 40.24 40.61 11,738,678 -0.07(-0.16%)
May 18, 2016 40.47 40.88 40.30 40.68 9,932,407 +0.26(+0.64%)
May 17, 2016 40.48 40.60 40.16 40.42 15,851,609 -0.25(-0.60%)
May 16, 2016 40.01 40.75 39.87 40.66 8,936,482 +0.57(+1.43%)
May 13, 2016 40.25 40.56 40.05 40.09 9,576,475 -0.18(-0.44%)
May 12, 2016 40.62 40.64 40.13 40.27 11,080,584 -0.14(-0.35%)
May 11, 2016 40.70 40.77 40.37 40.41 8,834,226 -0.28(-0.68%)
May 10, 2016 40.53 40.72 40.47 40.68 8,717,751 +0.43(+1.07%)
May 09, 2016 39.86 40.42 39.81 40.25 10,719,285 +0.37(+0.93%)
May 06, 2016 40.04 40.16 39.48 39.88 14,147,790 -0.36(-0.91%)
May 05, 2016 40.39 40.48 39.69 40.24 15,086,310 -0.54(-1.31%)
May 04, 2016 40.71 40.95 40.52 40.78 10,357,082 -0.20(-0.49%)
May 03, 2016 41.03 41.26 40.81 40.98 10,216,307 -0.16(-0.40%)
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.