Skip to main content

Merck & Co (NY: MRK )

131.58 -0.17 (-0.13%)
Streaming Delayed Price Updated: 11:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 24.11 24.28 24.03 24.16 18,624,430 +0.13(+0.54%)
Jun 29, 2011 23.93 24.16 23.84 24.03 18,704,500 +0.13(+0.54%)
Jun 28, 2011 23.68 23.96 23.62 23.90 14,590,096 +0.26(+1.10%)
Jun 27, 2011 23.72 23.75 23.53 23.64 15,853,229 -0.01(-0.06%)
Jun 24, 2011 23.98 24.01 23.62 23.65 24,244,320 -0.29(-1.20%)
Jun 23, 2011 24.05 24.18 23.65 23.94 28,445,064 -0.34(-1.41%)
Jun 22, 2011 24.35 24.44 24.25 24.28 11,238,353 -0.21(-0.87%)
Jun 21, 2011 24.59 24.63 24.38 24.50 12,562,749 -0.01(-0.03%)
Jun 20, 2011 24.34 24.52 24.34 24.50 15,749,101 +0.27(+1.13%)
Jun 17, 2011 24.24 24.49 24.09 24.23 21,992,182 +0.14(+0.60%)
Jun 16, 2011 24.06 24.21 23.96 24.09 14,787,495 +0.01(+0.03%)
Jun 15, 2011 24.28 24.28 23.96 24.08 17,746,456 -0.32(-1.32%)
Jun 14, 2011 24.31 24.57 24.19 24.40 18,431,076 +0.21(+0.88%)
Jun 13, 2011 23.98 24.30 23.98 24.19 11,658,625 -0.08(-0.34%)
Jun 10, 2011 24.57 24.57 24.21 24.27 17,392,674 -0.38(-1.53%)
Jun 09, 2011 24.57 24.91 24.50 24.65 19,857,430 +0.14(+0.59%)
Jun 08, 2011 24.33 24.61 24.28 24.50 17,625,660 +0.15(+0.62%)
Jun 07, 2011 24.53 24.73 24.35 24.35 14,680,543 +0.01(+0.03%)
Jun 06, 2011 24.44 24.53 24.30 24.35 14,097,056 -0.18(-0.73%)
Jun 03, 2011 24.50 24.67 24.48 24.52 14,438,692 -0.72(-2.85%)
May 24, 2011 25.26 25.36 25.19 25.24 16,828,510 -0.02(-0.08%)
May 23, 2011 25.11 25.33 25.07 25.26 18,406,624 -0.11(-0.43%)
May 20, 2011 25.59 25.66 25.26 25.37 16,548,393 -0.22(-0.86%)
May 19, 2011 25.74 25.78 25.43 25.59 16,606,879 -0.14(-0.53%)
May 18, 2011 25.50 25.76 25.41 25.73 18,963,710 +0.21(+0.83%)
May 17, 2011 25.46 25.56 25.12 25.52 29,791,218 -0.02(-0.08%)
May 16, 2011 25.37 25.72 25.33 25.54 27,381,450 +0.15(+0.59%)
May 13, 2011 25.35 25.54 25.23 25.39 16,828,108 -0.08(-0.32%)
May 12, 2011 25.13 25.52 25.04 25.47 23,249,426 +0.39(+1.56%)
May 11, 2011 25.17 25.30 24.97 25.08 17,373,450 -0.10(-0.38%)
May 10, 2011 25.02 25.19 24.99 25.17 14,030,393 +0.20(+0.79%)
May 09, 2011 24.72 25.04 24.72 24.98 15,678,325 +0.06(+0.25%)
May 06, 2011 25.01 25.16 24.85 24.91 18,676,770 +0.10(+0.39%)
May 05, 2011 24.96 25.09 24.76 24.82 24,089,250 -0.21(-0.85%)
May 04, 2011 24.89 25.16 24.83 25.03 25,431,570 +0.10(+0.41%)
May 03, 2011 24.81 25.09 24.70 24.93 25,883,940 +0.07(+0.28%)
May 02, 2011 24.83 24.87 24.77 24.86 26,870,984 +0.25(+1.00%)
Apr 29, 2011 24.63 24.82 24.39 24.61 27,656,432 +0.12(+0.50%)
Apr 28, 2011 24.40 24.51 24.28 24.49 19,650,646 +0.10(+0.39%)
Apr 27, 2011 24.10 24.47 24.00 24.39 29,781,714 +0.39(+1.63%)
Apr 26, 2011 23.58 24.07 23.55 24.00 31,466,646 +0.50(+2.13%)
Apr 25, 2011 23.28 23.55 23.24 23.50 14,129,514 +0.20(+0.85%)
Apr 21, 2011 23.46 23.48 23.25 23.31 23,129,010 +0.00(+0.00%)
Apr 20, 2011 23.33 23.44 23.24 23.31 20,831,470 +0.20(+0.86%)
Apr 19, 2011 23.24 23.35 22.95 23.11 22,197,838 -0.12(-0.53%)
Apr 18, 2011 23.41 23.48 23.18 23.23 25,992,116 -0.40(-1.68%)
Apr 15, 2011 23.89 23.94 23.59 23.63 53,911,292 +0.44(+1.92%)
Apr 14, 2011 22.83 23.31 22.78 23.18 21,942,868 +0.27(+1.17%)
Apr 13, 2011 23.02 23.04 22.85 22.92 11,410,761 -0.06(-0.27%)
Apr 12, 2011 22.88 23.12 22.86 22.98 21,309,126 -0.02(-0.09%)
Apr 11, 2011 23.06 23.18 22.94 23.00 16,335,284 -0.05(-0.24%)
Apr 08, 2011 22.94 23.07 22.87 23.05 26,862,202 +0.23(+1.02%)
Apr 07, 2011 22.89 22.89 22.64 22.82 18,381,146 -0.01(-0.06%)
Apr 06, 2011 22.79 22.90 22.70 22.83 19,054,276 +0.13(+0.57%)
Apr 05, 2011 22.69 22.75 22.60 22.70 13,518,093 -0.08(-0.33%)
Apr 04, 2011 22.83 22.85 22.74 22.78 16,829,830 +0.14(+0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.