$49.16 +0.33 (%) Merck & Co Inc - NYSE

Feb. 9, 2016 | 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
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
12/2/201554.6654.9953.7553.8210,099,265
12/1/201553.7754.6453.4454.5712,996,846
11/30/201554.0454.1153.0053.0113,363,202
11/27/201553.3654.2053.3653.962,981,642
11/25/201553.6253.9253.4653.726,078,917
11/24/201553.5653.6853.1053.4810,507,221
11/23/201554.0854.2053.7854.018,688,056
11/20/201554.6154.8654.0054.108,933,303
11/19/201554.4454.5353.9254.286,839,235
11/18/201553.8654.3253.7054.2310,811,362
11/17/201553.7154.3053.2953.717,126,622
11/16/201552.1953.8152.1353.706,907,842
11/13/201553.4653.7252.9053.0311,394,539
11/12/201553.5953.9753.0353.038,577,457
11/11/201554.8155.0053.6853.728,544,587
11/10/201554.3854.6054.0254.437,462,288
11/9/201554.0354.4153.7454.249,140,220
11/6/201554.7954.8854.0154.6110,722,992
11/5/201555.4655.6854.6855.059,046,801
11/4/201555.4755.7755.1855.537,749,203
11/3/201555.0855.3854.4855.119,216,178
11/2/201554.6955.3354.4155.1110,559,147
10/30/201554.7955.2754.6654.6611,017,447
10/29/201554.9655.6454.4754.878,907,307
10/28/201553.9955.1453.5555.1014,710,021
10/27/201553.7654.1052.7853.4713,956,855
10/26/201552.6553.1752.4752.9110,975,198
10/23/201552.3553.2552.1452.8815,703,516
10/22/201550.8252.5650.3052.0118,449,581
10/21/201550.7550.9850.1550.5911,327,234
10/20/201551.3951.4750.1050.399,944,920
10/19/201551.3351.5550.9351.408,441,884
10/16/201551.3051.7251.0851.4811,092,492
10/15/201549.6751.0849.2550.7214,037,482
10/14/201549.5950.1249.4549.5413,731,211
10/13/201550.7850.9149.3649.4714,905,931
10/12/201549.7150.8549.6950.7111,653,308
10/9/201550.9951.5150.6950.9510,921,425
10/8/201550.6651.1950.1451.0212,542,031
10/7/201550.4651.1249.7750.9514,544,688
10/6/201551.3951.3949.3249.8016,493,492
10/5/201551.0751.3250.6951.2315,881,560
10/2/201548.7950.1548.3550.1424,287,878
10/1/201549.3549.5748.5449.3714,408,556
9/30/201549.4049.5448.8549.3912,679,139
9/29/201548.5849.3048.2048.6512,802,852
9/28/201549.3049.3748.0948.4220,150,498
9/25/201550.9251.3249.1349.6015,322,722
9/24/201550.5350.8650.2250.5910,508,288
9/23/201550.7451.4450.3951.0310,055,545
9/22/201550.5551.0050.2650.7412,795,575
9/21/201552.4452.4450.6950.9817,243,343
9/18/201553.6853.8751.9152.1328,997,947
9/17/201553.8554.5053.0253.9622,799,862
9/16/201553.5153.9753.3253.878,681,394
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center