$59.75 +0.41 (%) Merck & Co Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MRK historical data

Date Open High Low Close Volume
11/26/201459.7059.7759.3559.756,280,816
11/25/201459.3259.6659.1359.3410,328,583
11/24/201459.8159.8158.9959.258,487,986
11/21/201459.9460.0259.3359.6611,260,375
11/20/201459.2159.4058.8659.386,741,072
11/19/201459.6359.7359.1359.647,304,394
11/18/201459.4960.1359.1559.897,668,095
11/17/201459.7159.9059.3159.468,571,261
11/14/201459.2359.5558.7759.077,130,610
11/13/201459.5059.9559.1859.546,646,925
11/12/201459.2859.5559.1059.316,668,847
11/11/201459.7259.9559.2159.3713,303,665
11/10/201458.2459.1957.7058.8114,598,454
11/7/201459.3959.6259.0659.3410,612,995
11/6/201459.6059.9059.1959.2613,362,120
11/5/201459.9960.2559.3859.5712,678,814
11/4/201458.8759.7158.8759.3711,338,402
11/3/201457.9558.9357.5758.9210,179,080
10/31/201457.9558.1357.6657.9414,066,053
10/30/201455.7157.3955.7057.3112,866,624
10/29/201456.0256.6155.6356.2012,497,196
10/28/201456.6056.6054.1055.8523,961,244
10/27/201456.9157.2455.9256.4514,421,434
10/24/201456.8057.6656.6357.618,559,647
10/23/201456.2657.0756.1956.6311,851,143
10/22/201455.2355.8655.0055.5112,903,038
10/21/201454.5755.2854.3255.1317,299,552
10/20/201454.2254.2753.9254.0512,064,131
10/17/201453.8554.6353.5354.0219,718,313
10/16/201454.0154.0952.4953.4321,857,176
10/15/201455.3755.8754.2954.7318,785,917
10/14/201456.5756.9555.7356.3310,935,820
10/13/201458.5558.5555.9856.1414,815,635
10/10/201459.3159.9258.6658.6611,285,257
10/9/201460.0060.5159.1159.218,595,848
10/8/201458.6660.2358.5760.1812,318,192
10/7/201459.3259.4058.4558.469,526,252
10/6/201460.1760.2559.3059.587,116,841
10/3/201459.1760.1059.1759.908,641,843
10/2/201458.7859.0658.2958.858,109,810
10/1/201459.0959.2258.5058.719,088,935
9/30/201459.4059.9859.2559.289,247,293
9/29/201459.0359.7258.8159.418,721,059
9/26/201459.7259.7958.5559.3910,786,298
9/25/201460.2860.5059.6359.648,700,414
9/24/201460.3160.5460.2360.3611,467,441
9/23/201460.1560.7359.6960.288,018,477
9/22/201460.3760.9860.2660.589,323,346
9/19/201460.7560.8960.4960.4914,484,992
9/18/201460.1360.3459.8260.318,004,138
9/17/201459.5360.0159.2859.8810,271,199
9/16/201459.5160.0659.2859.999,045,379
9/15/201459.6559.9959.5059.527,739,412
9/12/201459.8860.1359.2659.557,025,122
9/11/201460.2160.4459.8160.107,787,135
9/10/201460.6760.8760.3560.769,216,458
9/9/201460.8461.0360.4760.567,450,954
9/8/201461.2261.3360.8361.058,420,758
9/5/201460.4261.1860.1561.1810,744,174
9/4/201460.5761.0059.9260.0810,810,905
9/3/201460.1260.8660.0660.489,096,215
9/2/201459.7360.1059.6759.796,054,466
8/29/201460.4260.4259.8360.115,715,779
8/28/201459.8960.2359.8460.005,241,181
8/27/201460.4060.5860.1160.286,547,311
8/26/201459.6760.4059.6660.209,220,569
8/25/201459.3459.8759.2659.735,170,850
8/22/201459.0459.3658.9059.175,187,561
8/21/201459.4059.6658.7958.857,646,752
8/20/201458.6859.5758.5359.487,044,611
8/19/201458.8558.9558.3458.917,434,992
8/18/201458.8058.8758.3558.429,443,852
8/15/201458.8059.0058.0358.619,046,759
8/14/201458.0558.7958.0058.787,932,294
8/13/201457.3957.8957.1657.8510,670,427
8/12/201456.5557.1456.5257.037,090,271
8/11/201456.7057.0556.4656.665,508,395
8/8/201455.8756.6155.5856.557,081,546
8/7/201456.2156.5655.5755.647,215,560
8/6/201455.8856.1455.7255.9312,275,770
8/5/201456.7256.9755.8256.039,031,186
8/4/201456.9557.2756.3657.068,651,256
8/1/201456.5857.1256.2856.8010,140,975
7/31/201457.7658.0756.7256.7410,120,747
7/30/201458.5858.8557.6158.088,051,798
7/29/201458.8259.2858.1458.5810,328,007
7/28/201458.1758.3457.8557.978,600,836
7/25/201458.1358.3657.9258.155,533,511
7/24/201458.3258.5057.9258.2110,064,198
7/23/201458.3058.5058.0558.116,298,349
7/22/201458.1358.8858.1358.436,509,200
7/21/201457.8958.1957.7158.007,095,660
7/18/201457.9258.4357.6258.347,433,222
7/17/201457.8758.2457.5757.606,651,154
7/16/201457.9458.2157.7358.156,804,960
7/15/201458.1358.4057.4957.9110,158,139
7/14/201458.6258.6758.0658.188,387,209
7/11/201458.6558.7458.1658.446,106,837
7/10/201458.2858.7757.7358.585,583,712
7/9/201458.4558.7258.1858.556,938,736
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center