$57.75 +0.15 (%) Merck & Co Inc - NYSE

Mar. 27, 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
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
12/29/201457.4557.9257.4557.736,003,835
12/26/201457.6858.0257.5957.784,672,797
12/24/201457.2957.8657.2557.465,055,251
12/23/201458.6959.0057.0357.2114,165,417
12/22/201459.1259.5658.5558.9610,010,502
12/19/201459.2559.9059.0159.5817,374,218
12/18/201458.5958.9858.0958.9813,359,439
12/17/201457.0557.8056.5657.6312,669,862
12/16/201456.9758.2956.7856.8011,214,043
12/15/201457.8258.0656.8056.9512,175,188
12/12/201459.1359.6557.7157.7212,120,350
12/11/201459.7860.5859.1959.3411,314,081
12/10/201460.1260.5259.7059.9813,253,662
12/9/201459.4060.1458.7560.0118,778,192
12/8/201461.1762.2060.9861.8811,394,689
12/5/201461.0361.7760.8261.4911,171,819
12/4/201460.5161.3860.5160.927,148,208
12/3/201460.7660.9360.3160.589,730,490
12/2/201460.6360.9860.2860.786,445,999
12/1/201460.4061.3260.2860.528,274,056
11/28/201459.7060.8759.7060.406,207,390
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center