MERCK & CO. Inc (NEW)

(NYSE: MRK)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
60.64 Up +0.32 +0.53%
Find prices for:
MERCK & CO. Inc (NEW) Download file
DATE HIGH LOW OPEN CLOSE VOLUME
09/12/2014 60.13 59.26 59.88 59.55 7,025,122
09/05/2014 61.18 60.15 60.42 61.18 10,744,174
08/29/2014 60.42 59.83 60.42 60.11 5,715,779
08/22/2014 59.36 58.9 59.04 59.17 5,187,561
08/15/2014 59 58.03 58.8 58.61 9,046,759
08/08/2014 56.61 55.58 55.87 56.55 7,081,546
08/01/2014 57.12 56.28 56.58 56.8 10,140,975
07/25/2014 58.36 57.92 58.13 58.15 5,533,511
07/18/2014 58.43 57.62 57.92 58.34 7,433,222
07/11/2014 58.74 58.16 58.65 58.44 6,106,837
07/03/2014 59.45 59.07 59.39 59.2 5,220,098
06/27/2014 58.52 57.48 58.37 57.53 17,286,475
06/20/2014 59.28 58.44 58.61 58.92 14,418,039
06/13/2014 58.65 57.98 58.11 58.24 8,398,525
06/06/2014 58.26 57.68 58.2 57.85 6,703,225
05/30/2014 58.27 57.52 57.52 57.86 11,519,027
05/23/2014 56.98 56.45 56.63 56.81 6,059,875
05/16/2014 56.26 55.66 55.66 55.87 9,062,020
05/09/2014 55.71 54.4 55.1 55.21 12,385,096
05/02/2014 59.53 57.94 59.47 58.22 12,079,563
04/25/2014 57.68 57.02 57.53 57.24 6,228,255
04/17/2014 57 56.27 56.45 56.47 11,263,810
04/11/2014 56.6 55.3 55.55 55.92 13,631,945
04/04/2014 56.72 56.09 56.61 56.12 10,413,019
03/28/2014 56.96 55.77 56.21 55.98 8,960,283
03/21/2014 56.6 54.62 56.5 54.66 23,424,864
03/14/2014 56.02 55.27 55.53 55.7 12,117,827
03/07/2014 57.57 57.1 57.35 57.47 10,634,294
02/28/2014 57.46 56.65 56.73 56.99 11,887,592
02/21/2014 56.34 55.82 55.85 56.03 11,666,583
02/14/2014 55.62 54.95 54.95 55.44 8,696,479
02/07/2014 54.82 53.44 53.65 54.77 14,547,783
01/31/2014 53.48 52.76 53.31 52.97 16,290,525
01/24/2014 52.17 51.13 51.27 51.98 18,336,230
01/17/2014 52.65 51.72 52.62 51.95 16,763,094
01/10/2014 50.07 49.5 49.83 49.88 8,152,894
01/03/2014 50 49.46 49.49 49.73 6,435,094
12/27/2013 49.9 49.53 49.77 49.79 4,244,357
12/20/2013 49.45 48.63 48.86 49.32 16,810,206
12/13/2013 48.9 48.06 48.74 48.38 8,396,294
12/06/2013 49.57 48.96 49.13 49.39 7,404,091
11/29/2013 49.95 49.48 49.79 49.83 6,899,961
11/22/2013 49.04 48.44 48.49 48.94 13,967,854
11/15/2013 48.28 47.63 47.63 48.07 11,992,045
11/08/2013 46.87 45.86 45.93 46.8 17,423,779
11/01/2013 45.35 44.62 44.87 45.23 20,893,721
10/25/2013 46.58 45.85 46.25 46.54 17,894,044
10/18/2013 47.45 46.47 47.37 46.61 20,633,092
10/11/2013 47.49 47.15 47.42 47.29 10,253,569
10/04/2013 48.36 47.94 48.27 48.23 11,571,340
09/27/2013 47.91 47.29 47.57 47.79 10,511,321
09/20/2013 48.4 47.87 48.33 48.01 27,971,290
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 9:58 AM ET