Indicators

Merck & Co (NY: MRK )

131.20 +0.48 (+0.37%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.