$59.38 -0.72 (%) Merck & Co Inc - NYSE

May. 22, 2015 | 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
5/22/201560.0760.0759.3459.388,990,387
5/21/201560.5560.7960.0960.108,039,016
5/20/201560.6760.8560.4460.466,034,865
5/19/201559.9660.9259.9460.528,128,726
5/18/201560.1760.4560.0160.017,190,826
5/15/201559.9460.2359.8160.237,665,651
5/14/201559.4759.8959.0559.787,127,334
5/13/201559.6259.8558.9759.187,320,884
5/12/201559.5559.7359.1159.4413,191,909
5/11/201560.6660.6959.8460.009,718,856
5/8/201561.0061.3860.7060.7410,143,412
5/7/201560.0560.7359.9360.309,000,988
5/6/201560.4560.5959.9360.2611,570,868
5/5/201560.3260.7060.0660.4912,082,488
5/4/201560.1460.9560.0360.649,050,375
5/1/201559.7660.3859.6859.869,357,474
4/30/201559.7960.1459.2459.5613,012,427
4/29/201559.3360.4359.2359.6817,191,995
4/28/201557.1060.4859.2259.9834,731,152
4/27/201557.8358.0356.8857.1010,599,631
4/24/201557.8558.1957.5157.607,866,496
4/23/201557.5257.8557.0457.518,342,300
4/22/201557.5657.8957.3257.697,914,568
4/21/201558.0158.0357.4157.669,255,533
4/20/201557.5058.0057.3957.619,961,359
4/17/201557.3557.3656.5756.8811,663,352
4/16/201558.2158.3957.7457.846,409,437
4/15/201558.0758.9558.0758.4512,108,838
4/14/201556.9457.9956.6157.7614,656,168
4/13/201557.0857.3756.5056.7310,480,941
4/10/201557.0557.6556.3257.2515,507,494
4/9/201557.2257.7357.1157.4312,005,987
4/8/201557.9158.0557.0257.1513,559,688
4/7/201557.6657.8857.3057.439,278,294
4/6/201556.9357.3456.7157.1812,649,211
4/2/201557.0057.4556.8557.107,583,525
4/1/201557.2657.3256.2256.8612,712,204
3/31/201558.1958.3157.4857.4810,458,696
3/30/201558.2558.5458.1558.348,188,953
3/27/201557.8358.2357.6357.758,523,494
3/26/201558.0458.2057.4157.6010,582,936
3/25/201559.5059.7158.1858.2614,038,379
3/24/201559.4159.7058.5158.6313,065,268
3/23/201558.4059.1458.0458.7310,658,466
3/20/201558.2458.8657.7658.5826,113,962
3/19/201557.4358.3457.0358.2114,455,885
3/18/201556.3957.9756.2157.6514,928,493
3/17/201556.8956.8956.2456.479,999,391
3/16/201556.5857.3256.5857.1211,520,810
3/13/201556.0356.4355.6456.2013,072,868
3/12/201555.8256.2255.6656.1712,954,263
3/11/201557.4957.4955.9756.0615,665,256
3/10/201556.9557.1956.4956.5813,125,044
3/9/201556.8457.3756.3057.268,342,037
3/6/201557.8557.8756.7256.8411,064,674
3/5/201558.0958.2857.8057.9811,534,075
3/4/201558.4158.6557.6857.8813,335,241
3/3/201558.6458.7057.9558.348,251,306
3/2/201558.2958.8958.2858.589,667,160
2/27/201558.8959.0658.4958.5413,059,939
2/26/201558.6659.1558.6658.9611,489,059
2/25/201558.4658.9758.0658.498,455,230
2/24/201558.4958.5758.0558.367,714,066
2/23/201558.3958.6758.1758.308,589,913
2/20/201558.1558.4857.7358.3511,604,833
2/19/201558.8558.9957.8158.309,836,208
2/18/201558.6759.0158.2358.8010,534,154
2/17/201558.7458.9758.7058.7910,187,258
2/13/201558.9058.9458.6158.817,899,278
2/12/201559.0059.1158.5958.887,207,699
2/11/201558.7658.9658.4058.7410,484,371
2/10/201559.0059.3458.7758.859,539,369
2/9/201558.6559.0057.9358.3310,014,119
2/6/201559.1059.7758.5858.799,864,762
2/5/201559.2759.3558.5159.1712,660,363
2/4/201559.9760.0058.3459.0519,446,708
2/3/201560.8961.0659.9461.0211,477,537
2/2/201560.5060.9359.7860.889,266,650
1/30/201561.5361.9360.0360.2812,086,924
1/29/201561.5462.1560.7662.099,091,286
1/28/201562.8262.9661.3261.458,868,656
1/27/201562.8863.0262.1362.567,965,061
1/26/201562.5862.9862.1262.826,714,565
1/23/201562.4663.0062.4162.496,229,120
1/22/201562.2662.7161.5362.598,494,438
1/21/201562.4262.7862.0862.169,082,145
1/20/201562.7163.3061.8862.6113,109,494
1/16/201561.8663.1661.5363.0311,371,154
1/15/201562.7962.9961.8361.889,564,604
1/14/201561.7262.9161.4862.649,858,116
1/13/201562.9163.6261.7362.1910,039,325
1/12/201563.1063.5062.1062.3011,569,027
1/9/201562.8163.1362.1762.5612,638,682
1/8/201562.0062.9461.8562.8519,121,028
1/7/201560.4461.6260.3661.6118,634,532
1/6/201558.2860.5058.2560.3224,287,729
1/5/201558.2158.4857.5758.0415,961,191
1/2/201557.2257.7957.0357.197,085,973
12/31/201457.2757.8556.7356.797,483,648
12/30/201457.5357.7757.3057.655,234,845
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center