Merck & Company, Inc. Historical Stock Prices

MRK 
$57.55
*  
0.05
 negative 
0.09%
Get MRK Alerts
*Delayed - data as of Apr. 24, 2014 14:03 ET 
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 for next time

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

Results for: 3 Month, From 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
14:03  57.32  57.82  56.85  57.55 4,057,737
04/23/2014 57.75 57.77 57.075 57.5 7,736,086
04/22/2014 57.09 58.32 57.02 57.77 13,972,210
04/21/2014 56.56 57.3 56.4 57.25 6,231,015
04/17/2014 56.45 57 56.2699 56.47 11,263,710
04/16/2014 56.45 56.95 55.93 56.26 9,635,546
04/15/2014 55.79 56.31 55.11 56.05 11,132,540
04/14/2014 56.22 56.73 54.95 55.57 10,786,440
04/11/2014 55.55 56.595 55.3 55.92 13,631,750
04/10/2014 57.89 58.14 55.78 55.85 18,018,500
04/09/2014 55.22 57.15 55.2 57.1 16,108,470
04/08/2014 55.28 55.61 54.7 55.04 10,766,830
04/07/2014 55.37 56.16 55.03 55.19 11,426,350
04/04/2014 56.61 56.72 56.09 56.12 10,412,820
04/03/2014 56.53 56.75 55.945 56.21 8,313,144
04/02/2014 56.48 56.56 56.05 56.46 7,059,965
04/01/2014 56.65 56.84 56.01 56.37 7,715,394
03/31/2014 56.09 56.84 56.04 56.77 14,181,210
03/28/2014 56.21 56.96 55.77 55.98 8,960,283
03/27/2014 55.89 56.11 55.33 55.73 11,063,770
03/26/2014 55.43 56.46 55.39 56.02 13,073,550
03/25/2014 53.88 55.48 53.81 55.19 14,115,680
03/24/2014 54.86 54.86 53.57 53.78 15,500,830
03/21/2014 56.5 56.6 54.62 54.66 23,424,860
03/20/2014 55.83 55.88 55.31 55.59 8,460,836
03/19/2014 56.68 56.91 55.64 55.99 10,048,270
03/18/2014 56.31 56.56 56.16 56.36 7,070,810
03/17/2014 55.95 56.45 55.95 56.26 9,509,414
03/14/2014 55.53 56.02 55.27 55.7 12,071,330
03/13/2014 56.61 56.79 55.72 55.79 10,119,500
03/12/2014 56.39 56.93 56.26 56.81 9,498,255
03/11/2014 57.4 57.44 56.57 56.69 10,885,490
03/10/2014 57.44 57.62 57 57.32 7,383,224
03/07/2014 57.35 57.57 57.1 57.47 10,634,240
03/06/2014 57.06 57.65 57.01 57.26 10,605,730
03/05/2014 57.4 57.44 56.52 56.88 9,042,340
03/04/2014 57.04 57.39 56.91 57.06 10,995,860
03/03/2014 56.1 56.77 55.95 56.42 9,821,842
02/28/2014 56.73 57.455 56.65 56.99 11,886,590
02/27/2014 56.24 56.67 56.0001 56.66 9,055,465
02/26/2014 56 56.45 55.92 56.27 10,139,480
02/25/2014 56.13 56.39 55.8 55.91 8,514,457
02/24/2014 55.87 56.92 55.87 56.18 11,012,520
02/21/2014 55.85 56.34 55.82 56.03 11,666,580
02/20/2014 55.11 56 55.03 55.81 10,133,130
02/19/2014 55.44 55.66 54.99 55.04 10,297,100
02/18/2014 55.22 55.925 55.13 55.69 11,201,050
02/14/2014 54.95 55.615 54.95 55.44 8,696,429
02/13/2014 54.45 55.21 54.41 55.1 10,243,410
02/12/2014 55.44 55.69 54.85 55 13,629,670
02/11/2014 54.71 55.75 54.44 55.7 15,352,600
02/10/2014 54.29 55 54.22 54.89 10,609,560
02/07/2014 53.65 54.82 53.44 54.77 14,547,740
02/06/2014 53.26 53.865 52.8 53.77 12,244,800
02/05/2014 54.275 55.2 53.14 53.53 24,506,310
02/04/2014 52.59 53.52 52.4 53.51 18,181,850
02/03/2014 52.91 53.15 51.92 52.08 15,488,630
01/31/2014 53.31 53.48 52.76 52.97 16,290,000
01/30/2014 52.46 53.67 52.38 53.51 17,371,760
01/29/2014 52.7 52.84 51.78 52.21 19,345,970
01/28/2014 52.37 53.0859 52.22 52.87 15,078,210
01/27/2014 52.86 54.1 52.53 52.53 31,001,970
01/24/2014 51.27 52.17 51.13 51.98 18,328,520
01/23/2014 51.21 51.75 50.86 51.6 15,877,820
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 your brokers before you trade


Want to trade FX?