Merck & Company, Inc. Historical Stock Prices

MRK 
$58.075
*  
0.505
0.86%
Get MRK Alerts
*Delayed - data as of Mar. 3, 2015 10:49 ET  -  Find a broker to begin trading MRK now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    MRK Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
10:49  58.65  58.70  58.01  58.075 2,001,014
03/02/2015 58.29 58.89 58.28 58.58 9,666,895
02/27/2015 58.89 59.06 58.49 58.54 13,059,760
02/26/2015 58.66 59.15 58.66 58.96 11,488,560
02/25/2015 58.46 58.97 58.0625 58.49 8,447,022
02/24/2015 58.49 58.57 58.05 58.36 7,708,091
02/23/2015 58.39 58.67 58.17 58.3 8,589,913
02/20/2015 58.15 58.48 57.73 58.35 11,593,440
02/19/2015 58.85 58.99 57.81 58.3 9,835,154
02/18/2015 58.67 59.01 58.23 58.8 10,534,150
02/17/2015 58.74 58.97 58.7 58.79 10,157,980
02/13/2015 58.9 58.94 58.61 58.81 7,899,178
02/12/2015 59 59.11 58.59 58.88 7,195,523
02/11/2015 58.76 58.96 58.4 58.74 10,484,320
02/10/2015 59 59.34 58.771 58.85 9,538,869
02/09/2015 58.65 59 57.93 58.33 10,014,120
02/06/2015 59.1 59.77 58.58 58.79 9,849,465
02/05/2015 59.27 59.35 58.505 59.17 12,630,300
02/04/2015 59.97 60 58.34 59.05 19,397,750
02/03/2015 60.89 61.06 59.94 61.02 11,476,790
02/02/2015 60.5 60.93 59.78 60.88 9,265,952
01/30/2015 61.53 61.93 60.03 60.28 12,072,410
01/29/2015 61.54 62.15 60.755 62.09 9,091,286
01/28/2015 62.82 62.9608 61.32 61.45 8,868,066
01/27/2015 62.88 63.02 62.13 62.56 7,964,530
01/26/2015 62.58 62.98 62.12 62.82 6,714,420
01/23/2015 62.46 63 62.41 62.49 6,229,087
01/22/2015 62.26 62.71 61.53 62.59 8,494,255
01/21/2015 62.42 62.78 62.08 62.16 9,082,145
01/20/2015 62.71 63.3 61.88 62.61 13,107,790
01/16/2015 61.86 63.16 61.53 63.03 11,370,990
01/15/2015 62.79 62.99 61.83 61.88 9,563,704
01/14/2015 61.72 62.91 61.48 62.64 9,853,539
01/13/2015 62.91 63.62 61.73 62.19 10,039,290
01/12/2015 63.1 63.5 62.1 62.3 11,568,730
01/09/2015 62.81 63.13 62.17 62.56 12,636,170
01/08/2015 62 62.935 61.85 62.85 19,120,440
01/07/2015 60.44 61.62 60.36 61.61 18,624,150
01/06/2015 58.28 60.5 58.25 60.32 24,240,220
01/05/2015 58.21 58.48 57.57 58.04 15,946,520
01/02/2015 57.22 57.79 57.025 57.19 7,084,248
12/31/2014 57.27 57.85 56.73 56.79 7,482,858
12/30/2014 57.53 57.77 57.3 57.65 5,234,425
12/29/2014 57.45 57.92 57.45 57.73 6,003,835
12/26/2014 57.68 58.02 57.59 57.78 4,672,797
12/24/2014 57.29 57.86 57.25 57.46 5,055,251
12/23/2014 58.69 59 57.03 57.21 14,165,250
12/22/2014 59.12 59.56 58.55 58.96 9,977,694
12/19/2014 59.25 59.8976 59.01 59.58 17,319,360
12/18/2014 58.59 58.98 58.09 58.98 13,334,700
12/17/2014 57.05 57.8 56.56 57.63 12,669,760
12/16/2014 56.97 58.29 56.78 56.8 11,210,540
12/15/2014 57.82 58.06 56.8 56.95 12,121,620
12/12/2014 59.13 59.65 57.71 57.72 12,106,790
12/11/2014 59.78 60.58 59.19 59.34 11,313,570
12/10/2014 60.12 60.52 59.7 59.98 13,252,930
12/09/2014 59.4 60.14 58.75 60.01 18,691,550
12/08/2014 61.17 62.2 60.98 61.88 11,376,270
12/05/2014 61.03 61.77 60.82 61.49 11,113,350
12/04/2014 60.51 61.3801 60.51 60.92 7,136,294
12/03/2014 60.76 60.93 60.31 60.58 9,723,893
12/02/2014 60.63 60.98 60.28 60.78 6,445,179
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?