Merck & Company, Inc. Historical Stock Prices

MRK 
$56.74
*  
1.34
2.31%
Get MRK Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading MRK now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    MRK Pre-Market
 
 
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 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  57.80  58.07  56.72  56.74 10,119,558
07/31/2014 57.76 58.07 56.72 56.74 10,118,990
07/30/2014 58.58 58.85 57.605 58.08 8,051,798
07/29/2014 58.82 59.28 58.14 58.58 10,298,180
07/28/2014 58.17 58.34 57.85 57.97 8,592,254
07/25/2014 58.13 58.3599 57.92 58.15 5,525,051
07/24/2014 58.32 58.5 57.9152 58.21 7,203,289
07/23/2014 58.3 58.5 58.05 58.11 6,292,436
07/22/2014 58.13 58.88 58.13 58.43 6,509,200
07/21/2014 57.89 58.19 57.71 58 7,095,660
07/18/2014 57.92 58.43 57.62 58.34 7,432,722
07/17/2014 57.87 58.24 57.57 57.6 6,649,573
07/16/2014 57.94 58.21 57.73 58.15 6,804,960
07/15/2014 58.13 58.4 57.49 57.91 10,158,140
07/14/2014 58.62 58.67 58.055 58.18 8,379,089
07/11/2014 58.65 58.74 58.155 58.44 6,106,837
07/10/2014 58.28 58.77 57.73 58.58 5,583,712
07/09/2014 58.45 58.72 58.18 58.55 6,938,736
07/08/2014 58.66 58.67 57.91 58.17 8,270,120
07/07/2014 58.91 59.65 58.49 58.52 9,276,150
07/03/2014 59.39 59.45 59.07 59.2 5,220,098
07/02/2014 58.47 59.1 58.37 59.05 6,940,972
07/01/2014 57.7 58.64 57.48 58.51 8,838,012
06/30/2014 57.61 58.2 57.53 57.85 8,735,023
06/27/2014 58.37 58.524 57.475 57.53 17,285,730
06/26/2014 58.76 58.77 58.2499 58.53 7,238,327
06/25/2014 57.73 59.32 57.72 58.86 13,274,300
06/24/2014 58.38 58.76 57.88 57.92 8,158,525
06/23/2014 58.81 58.98 58.41 58.5 7,054,412
06/20/2014 58.61 59.28 58.44 58.92 14,418,040
06/19/2014 58.42 58.42 58.0953 58.3 6,010,391
06/18/2014 58.03 58.45 57.81 58.41 7,836,960
06/17/2014 57.95 58.215 57.78 58.06 6,266,710
06/16/2014 58.06 58.38 57.73 58.07 7,690,016
06/13/2014 58.11 58.65 57.98 58.24 8,398,525
06/12/2014 58.28 58.72 58.061 58.3 9,563,877
06/11/2014 58.52 59.03 58.4 58.81 11,696,830
06/10/2014 57.92 58.5 57.92 58.49 7,629,108
06/09/2014 57.49 57.97 57.24 57.94 8,082,750
06/06/2014 58.2 58.26 57.68 57.85 6,703,175
06/05/2014 57.97 58.47 57.72 58.1 7,640,610
06/04/2014 57.78 58.01 57.51 57.93 6,875,299
06/03/2014 57.52 57.96 57.37 57.91 7,077,923
06/02/2014 57.91 58.2 57.48 57.93 6,425,526
05/30/2014 57.52 58.27 57.52 57.86 11,519,030
05/29/2014 56.91 57.79 56.6 57.7 8,513,741
05/28/2014 56.71 56.73 56.4 56.4 6,843,148
05/27/2014 56.93 57.04 56.47 56.69 7,301,768
05/23/2014 56.63 56.98 56.45 56.81 6,053,017
05/22/2014 56.4 56.78 56.04 56.49 7,178,038
05/21/2014 56.2 56.62 56.13 56.58 6,650,942
05/20/2014 56.22 56.26 55.73 56 7,855,663
05/19/2014 55.74 56.365 55.62 56.35 7,519,293
05/16/2014 55.66 56.26 55.66 55.87 9,062,020
05/15/2014 55.81 56.59 55.51 55.89 8,918,501
05/14/2014 55.63 56.56 55.63 56.37 7,797,541
05/13/2014 55.31 56.06 55.2 55.75 8,958,834
05/12/2014 55.62 55.62 54.845 55.29 8,084,979
05/09/2014 55.1 55.71 54.4 55.21 12,385,020
05/08/2014 55.55 55.76 54.72 54.83 14,370,650
05/07/2014 56.19 56.85 55.52 55.84 22,902,120
05/06/2014 58.75 58.77 57.04 57.11 13,838,290
05/05/2014 58.11 58.67 57.75 58.63 8,135,001
05/02/2014 59.47 59.53 57.94 58.22 12,079,350
05/01/2014 58.55 59.84 58.55 59.62 11,724,490
04/30/2014 58.51 59 58.02 58.56 13,560,450
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?