Quantcast

Merck & Company, Inc. Common Stock (new) Historical Stock Prices

MRK 
$70.69
*  
0.09
0.13%
Get MRK Alerts
*Delayed - data as of Sep. 25, 2018 14:01 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 24-JUN-2018 TO 24-SEP-2018

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.
14:01 70.85 71.38 70.655 70.69 2,305,810
09/24/2018 70.92 71.3 70.63 70.78 6,438,808
09/21/2018 70.91 71.575 70.905 71.1 17,031,970
09/20/2018 70.35 70.83 70.05 70.78 6,140,196
09/19/2018 70.15 70.57 69.64 69.98 7,944,187
09/18/2018 70.41 70.9 69.895 70.42 6,800,396
09/17/2018 69.85 70.46 69.65 70.42 6,697,275
09/14/2018 70.74 70.74 69.66 69.98 7,353,918
09/13/2018 70.16 70.94 69.58 70.83 10,210,340
09/12/2018 69.4 70.02 69.12 69.86 6,080,234
09/11/2018 69.8 69.8 69.07 69.08 5,814,168
09/10/2018 70 70.59 69.53 69.56 7,266,703
09/07/2018 69.16 69.78 68.85 69.67 9,513,702
09/06/2018 68.97 69.54 68.82 69.38 9,628,648
09/05/2018 67.95 68.69 67.91 68.62 6,351,346
09/04/2018 68.37 68.41 67.93 67.95 5,768,324
08/31/2018 68.35 68.75 68.16 68.59 5,735,562
08/30/2018 68.66 68.94 68.345 68.54 4,744,437
08/29/2018 68.38 68.895 68.27 68.81 5,489,281
08/28/2018 68.85 68.87 68.38 68.63 5,934,447
08/27/2018 69.34 69.43 68.53 68.99 5,083,684
08/24/2018 69 69.25 68.765 69.04 4,956,240
08/23/2018 68.87 69.1857 68.74 68.97 5,525,351
08/22/2018 69.18 69.4 68.85 69.04 5,893,333
08/21/2018 70.21 70.25 69.09 69.17 9,808,818
08/20/2018 69 70.2162 68.93 70.17 10,397,080
08/17/2018 68.78 69.235 68.7 69.06 7,843,209
08/16/2018 67.6 69 67.37 68.85 18,330,960
08/15/2018 66.73 67.57 66.47 67.37 10,890,860
08/14/2018 66.61 66.95 66.255 66.46 6,596,039
08/13/2018 66.13 66.89 66.07 66.72 9,357,223
08/10/2018 65.9 66.5 65.68 66.07 7,437,485
08/09/2018 66.87 66.87 65.8 66 6,972,451
08/08/2018 66.51 66.99 66.15 66.69 6,509,314
08/07/2018 66.09 66.99 66.03 66.58 8,083,261
08/06/2018 66.09 66.48 65.69 66.22 8,106,507
08/03/2018 65.2 66.02 64.97 65.93 6,997,182
08/02/2018 65.3 65.43 64.87 65.22 6,895,404
08/01/2018 65.71 66.14 65.45 65.49 7,585,518
07/31/2018 64.9 66.12 64.88 65.87 15,424,460
07/30/2018 63.79 64.9 63.53 64.81 9,645,104
07/27/2018 62.45 64.02 62.3805 63.49 8,411,588
07/26/2018 64.61 65.2 63.985 64.01 11,137,030
07/25/2018 63.43 64.57 63.36 64.49 10,518,680
07/24/2018 62.9 63.44 62.82 63.42 9,417,678
07/23/2018 62.57 62.78 62.51 62.69 6,925,301
07/20/2018 62.06 62.54 62.005 62.52 6,874,689
07/19/2018 62.74 62.94 62.245 62.51 7,271,337
07/18/2018 62.6 62.98 62.37 62.94 6,336,010
07/17/2018 62.53 62.81 62.46 62.53 5,040,866
07/16/2018 62.93 62.95 62.33 62.59 4,506,091
07/13/2018 62.27 63.04 62.25 62.89 7,352,246
07/12/2018 62.44 62.84 62.14 62.66 8,038,428
07/11/2018 62.14 62.2 61.59 61.9 5,766,412
07/10/2018 62.39 62.63 62.11 62.3 10,662,780
07/09/2018 62.46 62.69 62 62.02 8,321,430
07/06/2018 61.8 62.505 61.79 62.2 8,151,935
07/05/2018 61.4 61.955 61.09 61.64 9,062,510
07/03/2018 60.74 61.3 60.55 60.71 4,872,655
07/02/2018 60.55 60.56 59.92 60.46 8,753,505
06/29/2018 60.53 61.465 60.35 60.7 14,271,850
06/28/2018 60.11 60.75 59.99 60.3 10,191,980
06/27/2018 60.7 61.08 59.8 59.88 10,418,140
06/26/2018 60.83 61.02 60.61 60.72 11,994,220
06/25/2018 61.41 61.62 60.64 61.08 10,225,190
*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?

Smart Portfolio