$58.82 +0.03 (%) Merck & Co Inc - New York Stock Exchange, Inc.

Jul. 22, 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
7/22/201658.9959.0858.5558.826,269,481
7/21/201659.0059.1158.5658.796,127,255
7/20/201659.0059.1258.7658.796,476,048
7/19/201659.0859.5058.5658.668,881,337
7/18/201659.0059.4958.7259.028,769,171
7/15/201659.8059.9359.2559.638,162,693
7/14/201659.8759.9359.4859.657,345,481
7/13/201659.7859.9559.4859.556,793,185
7/12/201659.2759.7959.0859.608,401,273
7/11/201659.2659.7559.2059.347,336,741
7/8/201658.9859.5758.8059.359,479,430
7/7/201658.8959.0258.2958.789,351,899
7/6/201658.2759.2758.0759.1614,327,651
7/5/201657.7858.1757.7858.007,394,103
7/1/201657.5458.0057.4257.947,868,316
6/30/201657.1557.6856.9157.619,277,691
6/29/201656.1457.1455.9857.059,813,760
6/28/201655.4455.6755.1155.5812,760,085
6/27/201655.4955.6855.1055.3113,284,551
6/24/201656.0457.0755.7755.8817,258,559
6/23/201657.4857.6857.1157.686,968,390
6/22/201656.1457.2756.1057.0412,477,501
6/21/201656.5456.6756.2456.256,402,993
6/20/201656.3456.6056.1256.148,698,721
6/17/201657.4357.4355.7055.8917,484,401
6/16/201656.9957.6756.1357.5022,052,207
6/15/201656.4156.5255.9556.097,648,763
6/14/201655.7756.3155.6256.258,594,183
6/13/201656.1856.6856.0956.116,204,834
6/10/201656.8257.0856.5756.819,531,715
6/9/201657.5157.8256.9357.189,227,682
6/8/201656.9757.8756.9757.627,790,111
6/7/201657.2057.4456.9257.006,252,365
6/6/201656.6657.3756.6557.176,904,043
6/3/201656.8456.9656.2856.645,436,913
6/2/201656.4456.8656.3656.827,295,472
6/1/201656.2056.5255.9556.336,691,013
5/31/201656.4956.7256.0856.269,468,475
5/27/201656.5056.8456.2356.487,508,752
5/26/201656.4756.7256.3456.395,720,512
5/25/201655.8156.6755.7756.579,601,393
5/24/201655.2355.8955.1855.606,312,043
5/23/201655.0055.2354.7854.925,570,345
5/20/201654.8355.5454.6355.118,633,110
5/19/201654.1654.9854.0854.588,733,895
5/18/201654.3954.9554.1754.677,391,205
5/17/201654.4154.5753.9854.3211,794,027
5/16/201653.7754.7753.5954.656,649,085
5/13/201654.1054.5153.8353.887,125,157
5/12/201654.5954.6253.9354.128,244,255
5/11/201654.7054.7954.2654.316,572,904
5/10/201654.4754.7354.3954.686,486,243
5/9/201653.5754.3353.5154.107,975,439
5/6/201653.8253.9753.0653.6010,526,340
5/5/201654.2854.4053.3454.0911,225,224
5/4/201654.7155.0454.4754.817,705,950
5/3/201655.1455.4554.8555.087,601,210
5/2/201654.8555.3654.7055.309,678,915
4/29/201655.6455.6454.5654.8413,228,031
4/28/201655.8956.2355.5555.749,094,747
4/27/201656.0656.6256.0656.316,941,426
4/26/201656.4156.4255.8756.047,226,591
4/25/201656.4856.6456.0056.228,280,183
4/22/201656.6957.0356.5156.747,093,479
4/21/201656.3457.0356.3156.6010,535,254
4/20/201657.1557.4056.4456.588,520,931
4/19/201656.7357.3856.2256.867,644,184
4/18/201656.1156.8355.9256.517,794,197
4/15/201656.5356.5555.8856.148,434,440
4/14/201656.0256.6055.9456.458,356,689
4/13/201655.4655.9955.2755.968,444,469
4/12/201654.9755.7554.9455.345,937,028
4/11/201655.3755.7454.9855.057,065,601
4/8/201655.7555.9155.1055.366,987,403
4/7/201655.3455.7855.0555.4210,536,803
4/6/201654.3555.7954.2655.6312,480,377
4/5/201654.0954.7253.9954.249,000,791
4/4/201653.9154.6353.7554.4010,249,612
4/1/201652.5053.7952.4453.708,683,128
3/31/201653.0853.4852.7652.918,335,020
3/30/201653.4853.5553.1153.226,403,872
3/29/201652.9153.4152.5753.327,376,654
3/28/201653.1253.2952.6552.836,046,838
3/24/201652.7953.3552.5953.077,566,162
3/23/201653.6053.6052.8553.089,947,490
3/22/201652.5853.4652.5553.039,302,338
3/21/201652.3352.8352.1052.807,647,120
3/18/201651.7452.4251.5952.2514,424,300
3/17/201651.9351.9751.3351.539,578,385
3/16/201652.3152.3151.5651.949,981,325
3/15/201652.4852.6451.9552.429,060,746
3/14/201653.1553.3252.8453.086,532,913
3/11/201653.0253.4652.7853.2015,532,394
3/10/201652.6953.2452.4353.0412,267,487
3/9/201652.5852.8952.1052.369,150,631
3/8/201652.3652.9352.2952.458,269,031
3/7/201651.8452.9351.7552.647,466,274
3/4/201651.8552.2951.5052.089,085,837
3/3/201652.1852.3251.1552.109,808,832
3/2/201651.6352.4451.5252.2711,974,073
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center