Indicators

Merck & Co (NY: MRK )

102.92 +1.75 (+1.73%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	42.12	42.25	41.84	41.87	18,257,922	-0.30(-0.71%)
Feb 26, 2015	41.96	42.31	41.96	42.17	16,061,136	+0.34(+0.80%)
Feb 25, 2015	41.82	42.18	41.54	41.84	11,820,494	+0.09(+0.22%)
Feb 24, 2015	41.84	41.89	41.52	41.75	10,784,165	+0.04(+0.10%)
Feb 23, 2015	41.77	41.97	41.61	41.70	12,008,782	-0.04(-0.09%)
Feb 20, 2015	41.59	41.83	41.29	41.74	16,223,670	+0.04(+0.09%)
Feb 19, 2015	42.10	42.20	41.35	41.70	13,750,192	-0.36(-0.85%)
Feb 18, 2015	41.97	42.21	41.65	42.06	14,726,850	+0.01(+0.02%)
Feb 17, 2015	42.02	42.18	41.99	42.05	14,241,746	-0.01(-0.03%)
Feb 13, 2015	42.13	42.07	42.07	42.07	11,043,299	-0.05(-0.12%)
Feb 12, 2015	42.20	42.28	41.91	42.12	10,076,434	+0.10(+0.24%)
Feb 11, 2015	42.03	42.17	41.77	42.02	14,657,183	-0.08(-0.19%)
Feb 10, 2015	42.20	42.45	42.04	42.10	13,335,432	+0.37(+0.89%)
Feb 09, 2015	41.95	42.20	41.44	41.72	13,999,836	-0.33(-0.78%)
Feb 06, 2015	42.27	42.75	41.90	42.05	13,791,034	-0.27(-0.64%)
Feb 05, 2015	42.40	42.45	41.85	42.32	17,657,284	+0.09(+0.20%)
Feb 04, 2015	42.90	42.92	41.73	42.24	27,143,794	-1.41(-3.23%)
Feb 03, 2015	43.55	43.68	42.88	43.65	16,044,660	+0.10(+0.23%)

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.