$61.23 +1.11 (%) Merck & Co Inc - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MRK historical data

Date Open High Low Close Volume
12/9/201660.4961.5160.4061.2310,516,352
12/8/201659.7360.3659.5060.128,586,550
12/7/201659.7060.0658.6260.0614,049,574
12/6/201660.1860.3959.6160.2810,659,613
12/5/201661.5261.5359.8460.2512,985,234
12/2/201661.0561.5260.6361.137,993,092
12/1/201661.3061.3760.6560.768,398,879
11/30/201662.3162.3260.9961.1912,530,731
11/29/201661.9562.4661.9262.1910,034,927
11/28/201661.7862.0661.6261.807,449,431
11/25/201661.8262.4061.7562.213,501,268
11/23/201660.3361.7059.8261.6410,242,995
11/22/201662.5062.6561.2161.709,592,213
11/21/201661.9462.3961.7262.306,836,678
11/18/201662.5762.6261.7361.877,696,863
11/17/201662.5162.7962.1262.708,361,274
11/16/201663.7063.9562.4562.6310,780,233
11/15/201663.6863.7363.0863.657,290,447
11/14/201664.0064.0963.2463.5310,124,450
11/11/201664.0864.5163.5863.9514,059,705
11/10/201664.5465.4664.5264.9617,862,251
11/9/201663.9665.0062.7664.1827,851,126
11/8/201659.8260.7859.5260.517,942,104
11/7/201659.5260.2159.4860.0510,478,263
11/4/201658.6959.2758.6158.8211,318,595
11/3/201659.1859.2258.2958.4311,323,033
11/2/201659.0659.5158.7558.8410,724,665
11/1/201659.0059.5958.5159.3014,347,359
10/31/201659.0959.1558.3758.7214,254,834
10/28/201661.0261.0758.4558.8420,358,443
10/27/201661.1562.0661.0061.2910,350,697
10/26/201661.7461.8560.5560.879,957,770
10/25/201660.2762.1959.5561.9515,188,534
10/24/201661.4061.4860.6460.759,942,972
10/21/201661.5561.9061.0361.207,406,681
10/20/201661.9562.2761.6961.926,323,380
10/19/201662.1362.3061.8161.875,582,664
10/18/201661.9062.6261.8362.099,987,994
10/17/201662.0562.0560.8061.5213,054,599
10/14/201662.7262.8662.1362.1412,204,208
10/13/201662.2562.9561.9462.5114,541,462
10/12/201662.4062.6361.5861.6610,121,895
10/11/201663.5363.5561.7561.9313,955,380
10/10/201664.2164.8663.4463.9020,345,855
10/7/201662.7762.9962.0362.7710,775,249
10/6/201662.4962.6961.7462.6611,430,486
10/5/201662.7063.0462.4862.807,871,322
10/4/201662.4862.9561.9462.467,897,397
10/3/201662.2262.5761.6762.527,520,112
9/30/201661.8962.7361.8662.4113,605,282
9/29/201663.0263.0261.5661.9110,930,029
9/28/201663.0063.4862.5063.3011,794,978
9/27/201662.3162.7061.8362.577,340,756
9/26/201662.5362.5861.8862.156,983,821
9/23/201662.8763.2562.7062.967,679,801
9/22/201662.9263.4762.8363.028,447,762
9/21/201662.2662.8261.8662.707,219,032
9/20/201661.9062.4161.6961.949,211,610
9/19/201662.5462.5461.3261.3311,287,699
9/16/201662.4562.6262.0662.2812,432,293
9/15/201661.2462.6161.1262.389,026,862
9/14/201661.9262.3461.3061.3510,421,771
9/13/201662.3762.7861.3761.8110,223,437
9/12/201662.0063.4961.9163.1910,629,499
9/9/201662.6962.7162.3262.4912,587,535
9/8/201662.4563.2962.3363.249,186,287
9/7/201663.3163.4962.6062.878,668,143
9/6/201662.9963.4762.7763.247,930,326
9/2/201662.5963.2762.5962.987,613,244
9/1/201662.7062.9862.3962.906,544,694
8/31/201663.0863.1262.4262.798,860,461
8/30/201662.9663.0362.5162.716,178,036
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center