Historical Stock Prices

MRK 
$57.67
*  
0.07
0.12%
Get MRK Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading MRK now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
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: 1 Year, From 03-JUL-2014 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 57.94 58.33 57.5 57.67 8,518,380
07/01/2015 56.93 57.87 56.61 57.6 9,380,029
06/30/2015 57.71 57.71 56.705 56.93 11,832,180
06/29/2015 57.93 58.22 57.25 57.29 9,568,592
06/26/2015 58.22 58.53 57.85 58.49 13,083,740
06/25/2015 58.25 58.595 57.715 57.9 9,930,325
06/24/2015 58.92 59.03 58.24 58.24 7,908,212
06/23/2015 58.88 59.05 58.52 59.03 8,370,854
06/22/2015 58.79 59.2 58.43 58.83 8,362,407
06/19/2015 58.41 58.84 57.95 58.04 12,529,710
06/18/2015 57.91 58.87 57.91 58.59 7,407,040
06/17/2015 57.71 58.17 57.47 57.91 7,917,259
06/16/2015 57.24 57.73 56.88 57.71 6,941,662
06/15/2015 57.6 57.64 57.02 57.12 10,088,080
06/12/2015 58.79 58.8 57.79 57.87 15,812,200
06/11/2015 59.2 59.37 58.84 58.91 11,640,260
06/10/2015 58.98 59.66 58.91 59.61 10,223,090
06/09/2015 58.96 59.29 58.71 58.84 6,442,905
06/08/2015 58.89 59.17 58.76 58.87 8,047,763
06/05/2015 59.36 59.41 58.8 58.99 10,872,390
06/04/2015 59.96 60.21 59.27 59.47 10,828,920
06/03/2015 60.66 60.88 60.26 60.39 8,662,358
06/02/2015 60.45 60.455 59.82 60.24 8,983,163
06/01/2015 60.85 61.7 60.34 60.75 11,796,550
05/29/2015 59.88 61.12 59.47 60.89 19,970,480
05/28/2015 59.45 59.85 59.38 59.7 9,530,115
05/27/2015 59.09 59.78 58.87 59.46 9,726,711
05/26/2015 59.28 59.44 58.85 58.97 10,843,900
05/22/2015 60.07 60.07 59.34 59.38 8,974,620
05/21/2015 60.55 60.785 60.09 60.1 8,033,251
05/20/2015 60.67 60.85 60.44 60.46 6,034,665
05/19/2015 59.96 60.92 59.94 60.52 8,114,789
05/18/2015 60.17 60.45 60.01 60.01 7,190,826
05/15/2015 59.94 60.23 59.81 60.23 7,652,240
05/14/2015 59.47 59.89 59.045 59.78 7,127,324
05/13/2015 59.62 59.85 58.97 59.18 7,320,484
05/12/2015 59.55 59.725 59.11 59.44 13,181,500
05/11/2015 60.66 60.69 59.835 60 9,703,709
05/08/2015 61 61.375 60.7 60.74 10,142,710
05/07/2015 60.05 60.73 59.93 60.3 8,989,999
05/06/2015 60.45 60.59 59.93 60.26 11,557,960
05/05/2015 60.32 60.7 60.06 60.49 12,082,380
05/04/2015 60.14 60.95 60.03 60.64 9,024,132
05/01/2015 59.76 60.38 59.68 59.86 9,353,207
04/30/2015 59.79 60.14 59.24 59.56 12,992,330
04/29/2015 59.33 60.43 59.23 59.68 17,177,530
04/28/2015 60.22 60.48 59.22 59.98 34,689,180
04/27/2015 57.83 58.03 56.88 57.1 10,435,830
04/24/2015 57.85 58.19 57.51 57.6 7,866,296
04/23/2015 57.52 57.85 57.035 57.51 8,342,300
04/22/2015 57.56 57.885 57.32 57.69 7,914,568
04/21/2015 58.01 58.03 57.41 57.66 9,245,988
04/20/2015 57.5 58 57.39 57.61 9,960,513
04/17/2015 57.35 57.36 56.57 56.88 11,660,260
04/16/2015 58.21 58.39 57.74 57.84 6,409,407
04/15/2015 58.07 58.945 58.07 58.45 12,097,790
04/14/2015 56.94 57.99 56.61 57.76 14,640,770
04/13/2015 57.08 57.365 56.5 56.73 10,480,900
04/10/2015 57.05 57.645 56.32 57.25 15,490,390
04/09/2015 57.22 57.729 57.11 57.43 12,003,470
04/08/2015 57.91 58.05 57.02 57.15 13,559,090
04/07/2015 57.66 57.88 57.3 57.43 9,278,194
04/06/2015 56.93 57.335 56.71 57.18 12,641,140
04/02/2015 57 57.4501 56.85 57.1 7,582,015
04/01/2015 57.26 57.32 56.22 56.86 12,701,580
03/31/2015 58.19 58.31 57.48 57.48 10,458,440
03/30/2015 58.25 58.54 58.15 58.34 8,182,873
03/27/2015 57.83 58.2252 57.63 57.75 8,521,944
03/26/2015 58.04 58.2 57.41 57.6 10,563,480
03/25/2015 59.5 59.71 58.18 58.26 14,037,470
03/24/2015 59.41 59.7 58.51 58.63 13,029,710
03/23/2015 58.4 59.14 58.04 58.73 10,658,410
03/20/2015 58.24 58.86 57.76 58.58 26,081,190
03/19/2015 57.43 58.34 57.03 58.21 14,441,040
03/18/2015 56.39 57.97 56.21 57.65 14,913,250
03/17/2015 56.89 56.89 56.24 56.47 9,992,203
03/16/2015 56.58 57.32 56.58 57.12 11,520,140
03/13/2015 56.03 56.43 55.64 56.2 13,019,310
03/12/2015 55.82 56.22 55.66 56.17 12,953,260
03/11/2015 57.49 57.49 55.97 56.06 15,657,450
03/10/2015 56.95 57.19 56.49 56.58 13,109,420
03/09/2015 56.84 57.37 56.3 57.26 8,341,997
03/06/2015 57.85 57.87 56.72 56.84 10,931,890
03/05/2015 58.09 58.28 57.8 57.98 11,528,460
03/04/2015 58.41 58.65 57.68 57.88 13,334,370
03/03/2015 58.64 58.7 57.95 58.34 8,240,091
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
12/01/2014 60.4 61.32 60.28 60.52 8,274,056
11/28/2014 59.7 60.87 59.7 60.4 6,207,390
11/26/2014 59.7 59.77 59.35 59.75 6,280,616
11/25/2014 59.32 59.659 59.13 59.34 10,327,980
11/24/2014 59.81 59.81 58.99 59.25 8,438,418
11/21/2014 59.94 60.02 59.3301 59.66 11,255,280
11/20/2014 59.21 59.4 58.86 59.38 6,741,072
11/19/2014 59.63 59.73 59.13 59.64 7,297,717
11/18/2014 59.49 60.13 59.15 59.89 7,626,515
11/17/2014 59.71 59.9 59.31 59.46 8,569,930
11/14/2014 59.23 59.55 58.77 59.07 7,109,303
11/13/2014 59.5 59.95 59.18 59.54 6,611,929
11/12/2014 59.28 59.55 59.096 59.31 6,658,512
11/11/2014 59.72 59.95 59.21 59.37 13,303,640
11/10/2014 58.24 59.19 57.7 58.81 14,594,130
11/07/2014 59.39 59.62 59.06 59.34 10,613,000
11/06/2014 59.6 59.9 59.19 59.26 13,361,430
11/05/2014 59.99 60.25 59.38 59.57 12,678,780
11/04/2014 58.87 59.705 58.87 59.37 10,927,600
11/03/2014 57.95 58.93 57.57 58.92 10,157,760
10/31/2014 57.95 58.13 57.66 57.94 14,001,140
10/30/2014 55.71 57.39 55.7 57.31 12,840,020
10/29/2014 56.02 56.61 55.63 56.2 12,490,890
10/28/2014 56.6 56.6 54.1 55.85 23,944,100
10/27/2014 56.91 57.24 55.92 56.45 14,418,930
10/24/2014 56.8 57.66 56.63 57.61 8,555,138
10/23/2014 56.26 57.07 56.19 56.63 11,189,030
10/22/2014 55.23 55.86 55 55.51 12,901,740
10/21/2014 54.57 55.28 54.32 55.13 16,564,380
10/20/2014 54.22 54.27 53.92 54.05 12,064,130
10/17/2014 53.85 54.63 53.53 54.02 19,718,120
10/16/2014 54.01 54.089 52.49 53.43 21,856,040
10/15/2014 55.37 55.87 54.29 54.73 18,773,610
10/14/2014 56.57 56.95 55.73 56.33 10,935,810
10/13/2014 58.55 58.55 55.98 56.14 14,797,340
10/10/2014 59.31 59.92 58.66 58.66 11,285,180
10/09/2014 60 60.51 59.11 59.21 8,595,798
10/08/2014 58.66 60.23 58.57 60.18 12,305,800
10/07/2014 59.32 59.4 58.45 58.46 9,520,139
10/06/2014 60.17 60.25 59.3001 59.58 7,114,486
10/03/2014 59.17 60.095 59.17 59.9 8,641,836
10/02/2014 58.78 59.06 58.29 58.85 8,109,810
10/01/2014 59.09 59.215 58.5 58.71 9,088,930
09/30/2014 59.4 59.98 59.25 59.28 9,047,165
09/29/2014 59.03 59.72 58.81 59.41 8,719,167
09/26/2014 59.72 59.79 58.55 59.39 10,786,180
09/25/2014 60.28 60.495 59.63 59.64 8,691,831
09/24/2014 60.31 60.538 60.23 60.36 11,465,580
09/23/2014 60.15 60.73 59.69 60.28 8,012,115
09/22/2014 60.37 60.975 60.26 60.58 9,320,451
09/19/2014 60.75 60.89 60.49 60.49 14,475,710
09/18/2014 60.13 60.34 59.82 60.31 7,990,460
09/17/2014 59.53 60.01 59.28 59.88 10,271,200
09/16/2014 59.51 60.06 59.28 59.99 9,045,379
09/15/2014 59.65 59.99 59.5 59.52 7,738,912
09/12/2014 59.88 60.13 59.26 59.55 7,021,796
09/11/2014 60.21 60.44 59.81 60.1 7,785,225
09/10/2014 60.67 60.87 60.35 60.76 9,212,768
09/09/2014 60.84 61.03 60.47 60.56 7,443,744
09/08/2014 61.22 61.33 60.83 61.05 8,420,027
09/05/2014 60.42 61.18 60.15 61.18 10,733,340
09/04/2014 60.57 61 59.92 60.08 10,808,450
09/03/2014 60.12 60.86 60.06 60.48 9,096,215
09/02/2014 59.73 60.1 59.67 59.79 6,054,466
08/29/2014 60.42 60.42 59.83 60.11 5,715,779
08/28/2014 59.89 60.23 59.84 60 5,240,981
08/27/2014 60.4 60.58 60.11 60.28 6,546,672
08/26/2014 59.67 60.4 59.66 60.2 9,179,990
08/25/2014 59.34 59.87 59.255 59.73 5,170,781
08/22/2014 59.04 59.36 58.9 59.17 5,187,561
08/21/2014 59.4 59.66 58.79 58.85 7,646,752
08/20/2014 58.68 59.57 58.53 59.48 7,038,371
08/19/2014 58.85 58.95 58.34 58.91 7,434,992
08/18/2014 58.8 58.87 58.35 58.42 9,443,852
08/15/2014 58.8 59 58.03 58.61 9,046,759
08/14/2014 58.05 58.79 58 58.78 7,911,455
08/13/2014 57.39 57.89 57.16 57.85 10,660,120
08/12/2014 56.55 57.14 56.52 57.03 7,090,221
08/11/2014 56.7 57.045 56.46 56.66 5,499,129
08/08/2014 55.87 56.61 55.575 56.55 7,081,546
08/07/2014 56.21 56.56 55.57 55.64 7,215,460
08/06/2014 55.88 56.14 55.72 55.93 12,275,770
08/05/2014 56.72 56.97 55.82 56.03 9,031,186
08/04/2014 56.95 57.27 56.36 57.06 8,649,516
08/01/2014 56.58 57.12 56.28 56.8 10,132,730
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?