$62.86 -0.15 (%) Merck & Co Inc - New York Stock Exchange, Inc.

Aug. 30, 2016 | 11:10 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MRK historical data

Date Open High Low Close Volume
8/29/201662.9263.2962.6463.015,575,752
8/26/201662.4862.9962.1862.857,793,815
8/25/201662.8663.1062.2762.327,947,704
8/24/201663.6063.7862.5162.737,482,902
8/23/201663.7163.8863.3763.585,798,353
8/22/201663.2563.6463.0863.556,447,228
8/19/201663.1863.4462.8763.368,480,039
8/18/201663.0863.6463.0863.636,926,572
8/17/201663.0363.4362.6063.298,271,531
8/16/201663.0063.3262.8463.045,680,058
8/15/201663.3563.7563.2163.326,650,069
8/12/201663.1463.4562.9363.356,244,281
8/11/201662.6163.7362.4863.6310,365,025
8/10/201662.0963.1062.0762.648,835,354
8/9/201662.8663.1462.4362.4912,234,367
8/8/201662.6663.0261.9562.8625,045,945
8/5/201657.8464.0060.7463.8672,875,999
8/4/201657.7458.2357.7457.845,541,434
8/3/201658.1758.3057.1857.659,637,335
8/2/201658.6858.7358.2558.336,826,271
8/1/201658.8359.0058.5058.668,871,180
7/29/201659.0159.2058.2758.668,491,237
7/28/201658.5258.5958.1158.437,289,712
7/27/201658.3958.7257.9358.607,888,803
7/26/201658.7058.8158.1458.367,150,768
7/25/201658.6358.8857.9858.568,037,217
7/22/201658.9959.0858.5558.826,269,481
7/21/201659.0059.1158.5658.796,127,255
7/20/201659.0059.1258.7658.796,476,048
7/19/201659.0859.5058.5658.668,881,337
7/18/201659.0059.4958.7259.028,769,171
7/15/201659.8059.9359.2559.638,162,693
7/14/201659.8759.9359.4859.657,345,481
7/13/201659.7859.9559.4859.556,793,185
7/12/201659.2759.7959.0859.608,401,273
7/11/201659.2659.7559.2059.347,336,741
7/8/201658.9859.5758.8059.359,479,430
7/7/201658.8959.0258.2958.789,351,899
7/6/201658.2759.2758.0759.1614,327,651
7/5/201657.7858.1757.7858.007,394,103
7/1/201657.5458.0057.4257.947,868,316
6/30/201657.1557.6856.9157.619,277,691
6/29/201656.1457.1455.9857.059,813,760
6/28/201655.4455.6755.1155.5812,760,085
6/27/201655.4955.6855.1055.3113,284,551
6/24/201656.0457.0755.7755.8817,258,559
6/23/201657.4857.6857.1157.686,968,390
6/22/201656.1457.2756.1057.0412,477,501
6/21/201656.5456.6756.2456.256,402,993
6/20/201656.3456.6056.1256.148,698,721
6/17/201657.4357.4355.7055.8917,484,401
6/16/201656.9957.6756.1357.5022,052,207
6/15/201656.4156.5255.9556.097,648,763
6/14/201655.7756.3155.6256.258,594,183
6/13/201656.1856.6856.0956.116,204,834
6/10/201656.8257.0856.5756.819,531,715
6/9/201657.5157.8256.9357.189,227,682
6/8/201656.9757.8756.9757.627,790,111
6/7/201657.2057.4456.9257.006,252,365
6/6/201656.6657.3756.6557.176,904,043
6/3/201656.8456.9656.2856.645,436,913
6/2/201656.4456.8656.3656.827,295,472
6/1/201656.2056.5255.9556.336,691,013
5/31/201656.4956.7256.0856.269,468,475
5/27/201656.5056.8456.2356.487,508,752
5/26/201656.4756.7256.3456.395,720,512
5/25/201655.8156.6755.7756.579,601,393
5/24/201655.2355.8955.1855.606,312,043
5/23/201655.0055.2354.7854.925,570,345
5/20/201654.8355.5454.6355.118,633,110
5/19/201654.1654.9854.0854.588,733,895
5/18/201654.3954.9554.1754.677,391,205
5/17/201654.4154.5753.9854.3211,794,027
5/16/201653.7754.7753.5954.656,649,085
5/13/201654.1054.5153.8353.887,125,157
5/12/201654.5954.6253.9354.128,244,255
5/11/201654.7054.7954.2654.316,572,904
5/10/201654.4754.7354.3954.686,486,243
5/9/201653.5754.3353.5154.107,975,439
5/6/201653.8253.9753.0653.6010,526,340
5/5/201654.2854.4053.3454.0911,225,224
5/4/201654.7155.0454.4754.817,705,950
5/3/201655.1455.4554.8555.087,601,210
5/2/201654.8555.3654.7055.309,678,915
4/29/201655.6455.6454.5654.8413,228,031
4/28/201655.8956.2355.5555.749,094,747
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center