Merck & Company, Inc. Historical Stock Prices

MRK 
$57.88
*  
unch
unch
Get MRK Alerts
*Delayed - data as of Mar. 5, 2015 15:30 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: 1 Year, From 04-MAR-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
15:30  58.03  58.28  57.80  57.88 7,641,897
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
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
04/29/2014 57.5 58.86 57.27 58.72 13,661,520
04/28/2014 57.61 57.85 56.48 56.68 16,991,890
04/25/2014 57.53 57.6849 57.022 57.24 6,227,705
04/24/2014 57.32 57.82 56.85 57.53 6,714,791
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
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?