Merck & Co Inc $56.47

up +0.21


17/4/2014 06:40 PM  |  NYSE : MRK  
Industries : Drugs / Drug Manufacturers - Major
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MRK historical data

Date Open High Low Close Volume
4/17/201456.4557.0056.2756.4711,263,800
4/16/201456.4556.9555.9356.269,635,550
4/15/201455.7956.3155.1156.0511,142,900
4/14/201456.2256.7354.9555.5710,787,600
4/11/201455.5556.6055.3055.9213,631,900
4/10/201457.8958.1455.7855.8518,026,000
4/9/201455.2257.1555.2057.1016,115,600
4/8/201455.2855.6154.7055.0410,766,900
4/7/201455.3756.1655.0355.1911,432,500
4/4/201456.6156.7256.0956.1210,413,000
4/3/201456.5356.7555.9556.218,320,940
4/2/201456.4856.5656.0556.467,059,960
4/1/201456.6556.8456.0156.377,715,400
3/31/201456.0956.8456.0456.7714,181,500
3/28/201456.2156.9655.7755.988,960,280
3/27/201455.8956.1155.3355.7311,123,800
3/26/201455.4356.4655.3956.0213,076,100
3/25/201453.8855.4853.8155.1914,115,700
3/24/201454.8654.8653.5753.7815,502,000
3/21/201456.5056.6054.6254.6623,424,900
3/20/201455.8355.8855.3155.598,460,950
3/19/201456.6856.9155.6455.9910,048,400
3/18/201456.3156.5656.1656.367,070,850
3/17/201455.9556.4555.9556.269,509,410
3/14/201455.5356.0255.2755.7012,117,800
3/13/201456.6156.7955.7255.7910,120,000
3/12/201456.3956.9356.2656.819,499,240
3/11/201457.4057.4456.5756.6910,885,700
3/10/201457.4457.6257.0057.327,383,290
3/7/201457.3557.5757.1057.4710,634,300
3/6/201457.0657.6557.0157.2610,605,700
3/5/201457.4057.4456.5256.889,048,110
3/4/201457.0457.3956.9157.0610,996,100
3/3/201456.1056.7755.9556.429,821,840
2/28/201456.7357.4656.6556.9911,887,600
2/27/201456.2456.6756.0056.669,055,460
2/26/201456.0056.4555.9256.2710,139,600
2/25/201456.1356.3955.8055.918,515,920
2/24/201455.8756.9255.8756.1811,012,500
2/21/201455.8556.3455.8256.0311,666,600
2/20/201455.1156.0055.0355.8110,133,500
2/19/201455.4455.6654.9955.0410,297,100
2/18/201455.2255.9355.1355.6911,201,300
2/14/201454.9555.6254.9555.448,696,480
2/13/201454.4555.2154.4155.1010,244,200
2/12/201455.4455.6954.8555.0013,630,000
2/11/201454.7155.7554.4455.7015,358,200
2/10/201454.2955.0054.2254.8910,615,300
2/7/201453.6554.8253.4454.7714,547,800
2/6/201453.2653.8752.8053.7712,246,800
2/5/201454.2855.2053.1453.5324,507,200
2/4/201452.5953.5252.4053.5118,273,700
2/3/201452.9153.1551.9252.0815,489,900
1/31/201453.3153.4852.7652.9716,290,500
1/30/201452.4653.6752.3853.5117,371,800
1/29/201452.7052.8451.7852.2119,346,300
1/28/201452.3753.0952.2252.8715,085,500
1/27/201452.8654.1052.5352.5331,003,300
1/24/201451.2752.1751.1351.9818,336,200
1/23/201451.2151.7550.8651.6015,877,900
1/22/201451.7751.9851.2851.3510,653,700
1/21/201452.0352.2551.7151.8311,035,500
1/17/201452.6252.6551.7251.9516,763,100
1/16/201452.1552.9852.1052.507,770,120
1/15/201452.6552.9052.3552.5210,492,800
1/14/201452.5353.1052.1753.0021,190,800
1/13/201450.9053.4450.7953.1237,318,100
1/10/201449.8350.0749.5049.888,152,890
1/9/201449.8250.0049.3449.529,328,170
1/8/201450.1050.1449.6049.7913,695,700
1/7/201449.9650.4049.9450.119,998,530
1/6/201449.8150.1449.5149.749,931,560
1/3/201449.4950.0049.4649.736,435,090
1/2/201449.8850.0449.3049.497,897,830
12/31/201349.7450.0849.5350.058,475,220
12/30/201349.7449.9449.3349.946,321,900
12/27/201349.7749.9049.5349.794,244,360
12/26/201349.4449.7549.3649.725,069,760
12/24/201349.4349.6749.2349.414,252,930
12/23/201349.4449.7049.2549.368,266,510
12/20/201348.8549.4548.6349.3216,810,200
12/19/201348.7448.9548.5348.798,739,490
12/18/201347.9048.9347.6548.9013,556,400
12/17/201347.9948.0047.6147.9013,903,300
12/16/201348.3048.5947.8948.0911,349,700
12/13/201348.7448.9048.0648.388,396,290
12/12/201348.5548.7848.0348.3211,611,800
12/11/201349.4949.5348.7548.9514,504,000
12/10/201349.2649.5549.1049.4310,236,400
12/9/201349.3849.8549.2049.569,331,470
12/6/201349.1349.5748.9649.397,404,090
12/5/201348.9149.2548.7748.818,723,040
12/4/201349.6049.6548.8249.3111,451,600
12/3/201349.8250.0649.3849.7613,611,100
12/2/201349.7450.4249.7450.1814,830,000
11/29/201349.7949.9549.4849.836,899,960
11/27/201349.5949.9149.5649.8311,565,500
11/26/201349.6649.7549.1649.5822,939,400
11/25/201348.9549.8448.9449.6618,282,100
11/22/201348.4949.0448.4448.9413,967,900
Trading Center