Merck & Co Inc $60.49

up +0.18


19/9/2014 04:00 PM  |  NYSE : MRK  
Industries : Drugs / Drug Manufacturers - Major
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MRK historical data

Date Open High Low Close Volume
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
7/8/201458.6658.6757.9158.178,270,120
7/7/201458.9159.6558.4958.529,276,350
7/3/201459.3959.4559.0759.205,220,098
7/2/201458.4759.1058.3759.056,941,072
7/1/201457.7058.6457.4858.518,843,199
6/30/201457.6158.2057.5357.858,735,023
6/27/201458.3758.5257.4857.5317,286,475
6/26/201458.7658.7758.2558.537,238,577
6/25/201457.7359.3257.7258.8613,274,299
6/24/201458.3858.7657.8857.928,158,525
6/23/201458.8158.9858.4158.507,054,412
6/20/201458.6159.2858.4458.9214,418,039
6/19/201458.4258.4258.1058.306,012,926
6/18/201458.0358.4557.8158.417,837,250
6/17/201457.9558.2257.7858.066,266,710
6/16/201458.0658.3857.7358.077,731,464
6/13/201458.1158.6557.9858.248,398,525
6/12/201458.2858.7258.0658.309,563,877
6/11/201458.5259.0358.4058.8111,697,135
6/10/201457.9258.5057.9258.497,663,748
6/9/201457.4957.9757.2457.948,083,098
6/6/201458.2058.2657.6857.856,703,225
6/5/201457.9758.4757.7258.107,640,710
6/4/201457.7858.0157.5157.936,882,016
6/3/201457.5257.9657.3757.917,078,096
6/2/201457.9158.2057.4857.936,426,226
5/30/201457.5258.2757.5257.8611,517,975
5/29/201456.9157.7956.6057.708,513,741
5/28/201456.7156.7356.4056.406,843,148
5/27/201456.9357.0456.4756.697,301,768
5/23/201456.6356.9856.4556.816,059,875
5/22/201456.4056.7856.0456.497,178,038
5/21/201456.2056.6256.1356.586,650,942
5/20/201456.2256.2655.7356.007,861,263
5/19/201455.7456.3755.6256.357,519,293
5/16/201455.6656.2655.6655.879,062,020
5/15/201455.8156.5955.5155.898,918,501
5/14/201455.6356.5655.6356.377,797,701
5/13/201455.3156.0655.2055.758,959,034
5/12/201455.6255.6254.8555.298,084,979
5/9/201455.1055.7154.4055.2112,385,096
5/8/201455.5555.7654.7254.8314,371,943
5/7/201456.1956.8555.5255.8422,910,169
5/6/201458.7558.7757.0457.1113,838,391
5/5/201458.1158.6757.7558.638,135,021
5/2/201459.4759.5357.9458.2212,079,563
5/1/201458.5559.8458.5559.6211,724,492
4/30/201458.5159.0058.0258.5613,564,049
Trading Center