The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Merck & Company

  • MRK
  • NYSE
  • Consumer Products
  • Latest 58.32
  • Currency US$
  • Change -0.23
  • Percent Change -0.393 %
  • Volume 2,254,900
  • Thu Jul 10, 2014 11:42 AM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 58.30 Last Trade: Jul 10, 2014
Date High Low Open Close Volume
Jul 10 58.41 57.73 58.28 58.30 2,258,208
Jul 9 58.72 58.18 58.45 58.55 6,938,736
Jul 8 58.67 57.91 58.66 58.17 8,270,120
Jul 7 59.65 58.49 58.91 58.52 9,276,350
Jul 3 59.45 59.07 59.39 59.20 5,220,098
Jul 2 59.10 58.37 58.47 59.05 6,941,072
Jul 1 58.64 57.48 57.70 58.51 8,843,199
Jun 30 58.20 57.53 57.61 57.85 8,735,023
Jun 27 58.52 57.48 58.37 57.53 17,286,475
Jun 26 58.77 58.25 58.76 58.53 7,238,577
Jun 25 59.32 57.72 57.73 58.86 13,274,299
Jun 24 58.76 57.88 58.38 57.92 8,158,525
Jun 23 58.98 58.41 58.81 58.50 7,054,412
Jun 20 59.28 58.44 58.61 58.92 14,418,039
Jun 19 58.42 58.10 58.42 58.30 6,012,926
Jun 18 58.45 57.81 58.03 58.41 7,837,250
Jun 17 58.22 57.78 57.95 58.06 6,266,710
Jun 16 58.38 57.73 58.06 58.07 7,731,464
Jun 13 58.65 57.98 58.11 58.24 8,398,525
Jun 12 58.72 58.06 58.28 58.30 9,563,877
Jun 11 59.03 58.40 58.52 58.81 11,697,135
Jun 10 58.50 57.92 57.92 58.49 7,663,748
Jun 9 57.97 57.24 57.49 57.94 8,083,098
Jun 6 58.26 57.68 58.20 57.85 6,703,225
Jun 5 58.47 57.72 57.97 58.10 7,640,710
Jun 4 58.01 57.51 57.78 57.93 6,882,016
Jun 3 57.96 57.37 57.52 57.91 7,078,096
Jun 2 58.20 57.48 57.91 57.93 6,426,226
May 30 58.27 57.52 57.52 57.86 11,517,975
May 29 57.79 56.60 56.91 57.70 8,513,741