$55.74 -0.57 (%) Merck & Co Inc - New York Stock Exchange, Inc.

Apr. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MRK historical data

Date Open High Low Close Volume
4/27/201656.0656.6256.0656.316,941,426
4/26/201656.4156.4255.8756.047,226,591
4/25/201656.4856.6456.0056.228,280,183
4/22/201656.6957.0356.5156.747,093,479
4/21/201656.3457.0356.3156.6010,535,254
4/20/201657.1557.4056.4456.588,520,931
4/19/201656.7357.3856.2256.867,644,184
4/18/201656.1156.8355.9256.517,794,197
4/15/201656.5356.5555.8856.148,434,440
4/14/201656.0256.6055.9456.458,356,689
4/13/201655.4655.9955.2755.968,444,469
4/12/201654.9755.7554.9455.345,937,028
4/11/201655.3755.7454.9855.057,065,601
4/8/201655.7555.9155.1055.366,987,403
4/7/201655.3455.7855.0555.4210,536,803
4/6/201654.3555.7954.2655.6312,480,377
4/5/201654.0954.7253.9954.249,000,791
4/4/201653.9154.6353.7554.4010,249,612
4/1/201652.5053.7952.4453.708,683,128
3/31/201653.0853.4852.7652.918,335,020
3/30/201653.4853.5553.1153.226,403,872
3/29/201652.9153.4152.5753.327,376,654
3/28/201653.1253.2952.6552.836,046,838
3/24/201652.7953.3552.5953.077,566,162
3/23/201653.6053.6052.8553.089,947,490
3/22/201652.5853.4652.5553.039,302,338
3/21/201652.3352.8352.1052.807,647,120
3/18/201651.7452.4251.5952.2514,424,300
3/17/201651.9351.9751.3351.539,578,385
3/16/201652.3152.3151.5651.949,981,325
3/15/201652.4852.6451.9552.429,060,746
3/14/201653.1553.3252.8453.086,532,913
3/11/201653.0253.4652.7853.2015,532,394
3/10/201652.6953.2452.4353.0412,267,487
3/9/201652.5852.8952.1052.369,150,631
3/8/201652.3652.9352.2952.458,269,031
3/7/201651.8452.9351.7552.647,466,274
3/4/201651.8552.2951.5052.089,085,837
3/3/201652.1852.3251.1552.109,808,832
3/2/201651.6352.4451.5252.2711,974,073
3/1/201650.3951.9450.0951.7512,105,715
2/29/201650.5250.8350.1550.2112,888,673
2/26/201651.0551.1350.6350.649,251,298
2/25/201650.5651.0050.3951.008,693,676
2/24/201650.1650.6249.6350.567,572,672
2/23/201650.5650.9450.4350.547,899,519
2/22/201650.2850.7850.1350.777,770,296
2/19/201650.2550.4049.8750.128,964,183
2/18/201650.6050.9950.2550.329,612,924
2/17/201650.0050.6549.9650.609,323,313
2/16/201649.4049.9949.2449.7811,416,212
2/12/201648.9849.1148.2849.0313,598,265
2/11/201648.8149.3948.5148.8511,088,363
2/10/201649.5150.4149.4949.5311,036,146
2/9/201648.6949.5748.4049.1610,649,089
2/8/201648.9349.3347.9748.8313,345,135
2/5/201648.6049.7248.2749.3816,883,010
2/4/201649.7049.7448.0348.5920,609,204
2/3/201649.6250.1148.5850.0519,568,629
2/2/201650.2750.5149.9050.4114,899,315
2/1/201650.3950.9849.8450.7511,431,223
1/29/201649.8050.6749.5850.6716,922,745
1/28/201650.3350.5448.9849.2018,126,912
1/27/201650.6651.5749.8350.3713,119,103
1/26/201651.0551.6050.7651.459,017,538
1/25/201651.3551.4450.7650.929,280,537
1/22/201651.4451.7450.9551.3510,812,785
1/21/201650.7851.3250.0950.9211,927,519
1/20/201650.2951.0249.3050.5515,920,438
1/19/201651.6051.9150.8151.3410,929,459
1/15/201650.5051.3050.1051.1415,490,392
1/14/201650.6752.1150.5951.8013,568,531
1/13/201651.9152.0650.5850.6616,546,599
1/12/201651.5152.0750.9851.7611,321,002
1/11/201651.2551.5450.6151.2514,367,379
1/8/201652.5152.5250.8651.0814,156,244
1/7/201651.5252.3251.4451.9612,720,013
1/6/201652.5152.9552.2152.4212,465,927
1/5/201652.7953.4752.6753.1511,075,455
1/4/201652.0152.6151.6152.4817,174,551
12/31/201552.8053.2952.6652.828,292,947
12/30/201553.3453.5853.0853.255,560,329
12/29/201552.9753.6152.9153.346,608,530
12/28/201552.7953.0452.5752.844,836,323
12/24/201552.7953.1352.6152.852,980,053
12/23/201552.3853.2252.3652.987,127,380
12/22/201552.0152.2351.2852.1013,196,939
12/21/201552.1552.1551.2051.8711,636,117
12/18/201552.1552.3251.6151.6421,101,765
12/17/201554.1154.2552.6652.6613,517,113
12/16/201553.4254.1153.0054.0210,014,327
12/15/201552.4853.1952.2352.9011,585,926
12/14/201552.1552.3651.6552.2011,999,213
12/11/201553.0053.2852.0252.1510,397,896
12/10/201553.0253.9852.8253.6911,451,853
12/9/201553.2853.6152.5252.8210,357,171
12/8/201553.5754.4053.2253.477,573,196
12/7/201554.0254.2353.1853.688,695,974
12/4/201552.8753.6852.8353.6413,687,040
12/3/201554.0754.0952.2452.5913,595,087
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center