Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Merck & Co (NY: MRK )

102.32 -2.51 (-2.39%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 35.33 35.80 35.03 35.04 15,722,057 -0.21(-0.60%)
Apr 29, 2010 34.98 35.61 34.98 35.25 18,242,784 +0.69(+2.00%)
Apr 28, 2010 34.50 34.80 34.20 34.56 16,879,432 +0.08(+0.23%)
Apr 27, 2010 34.85 35.48 34.41 34.48 4,226 -0.52(-1.49%)
Apr 26, 2010 35.58 35.96 34.90 35.00 26,595,384 -0.46(-1.30%)
Apr 23, 2010 33.84 35.76 33.54 35.46 41,336,072 +1.69(+5.00%)
Apr 22, 2010 34.57 34.65 33.76 33.77 38,229,724 -0.97(-2.79%)
Apr 21, 2010 34.74 36.18 34.70 34.74 149,777 -1.32(-3.66%)
Apr 20, 2010 36.05 36.40 35.87 36.06 10,152,196 +0.16(+0.45%)
Apr 19, 2010 35.68 35.98 35.29 35.90 12,545,712 +0.19(+0.53%)
Apr 16, 2010 35.99 36.17 35.37 35.71 20,591,950 -0.33(-0.92%)
Apr 15, 2010 36.22 36.50 35.96 36.04 20,773,994 -0.17(-0.47%)
Apr 14, 2010 36.74 36.74 36.01 36.21 19,974,792 -0.49(-1.34%)
Apr 13, 2010 36.69 36.93 36.58 36.70 11,921,665 -0.15(-0.41%)
Apr 12, 2010 36.96 37.09 36.80 36.85 10,663,953 -0.12(-0.32%)
Apr 09, 2010 36.80 37.25 36.78 36.97 10,069,557 +0.19(+0.52%)
Apr 08, 2010 36.84 37.02 36.62 36.78 12,276,688 -0.01(-0.03%)
Apr 07, 2010 37.38 37.41 36.56 36.79 18,392,090 -0.46(-1.23%)
Apr 06, 2010 37.53 37.53 37.17 37.25 12,274,880 -0.35(-0.93%)
Apr 05, 2010 37.94 37.97 37.33 37.60 10,464,425 -0.11(-0.29%)
Apr 01, 2010 37.64 37.71 37.71 37.71 10,135,300 +0.36(+0.96%)
Mar 31, 2010 37.49 37.59 37.06 37.35 12,966,368 -0.31(-0.82%)
Mar 30, 2010 37.96 37.96 37.51 37.66 9,921,077 -0.23(-0.61%)
Mar 29, 2010 37.58 38.01 37.58 37.89 11,158,229 +0.46(+1.23%)
Mar 26, 2010 37.82 37.94 37.35 37.43 13,501,617 -0.35(-0.93%)
Mar 25, 2010 38.33 38.34 37.76 37.78 13,175,642 -0.23(-0.61%)
Mar 24, 2010 38.43 38.51 37.98 38.01 12,361,667 -0.49(-1.27%)
Mar 23, 2010 38.57 38.75 38.25 38.50 12,335,026 +0.20(+0.52%)
Mar 22, 2010 38.08 39.04 38.03 38.30 15,473,006 +0.24(+0.63%)
Mar 19, 2010 38.62 38.84 37.85 38.06 30,775,680 -0.39(-1.01%)
Mar 18, 2010 38.07 38.46 37.88 38.45 12,497,333 +0.37(+0.97%)
Mar 17, 2010 37.99 38.10 37.57 38.08 12,389,204 +0.14(+0.37%)
Mar 16, 2010 37.77 38.00 37.40 37.94 18,309,022 +0.19(+0.50%)
Mar 15, 2010 37.48 37.80 37.48 37.75 17,415,856 +0.75(+2.03%)
Mar 12, 2010 37.05 37.20 36.73 37.00 16,386,550 +0.12(+0.33%)
Mar 11, 2010 36.35 36.95 36.10 36.88 15,314,642 +0.21(+0.57%)
Mar 10, 2010 36.95 37.08 36.50 36.67 19,425,018 -0.37(-1.00%)
Mar 09, 2010 37.21 37.30 36.83 37.04 14,695,704 -0.31(-0.83%)
Mar 08, 2010 37.49 37.54 37.11 37.35 12,055,936 -0.14(-0.37%)
Mar 05, 2010 37.22 37.55 36.93 37.49 9,868,885 +0.35(+0.94%)
Mar 04, 2010 37.21 37.38 36.88 37.14 11,852,876 -0.07(-0.19%)
Mar 03, 2010 37.69 37.85 37.10 37.21 12,582,832 -0.18(-0.48%)
Mar 02, 2010 37.58 37.69 37.32 37.39 12,254,196 +0.12(+0.32%)
Mar 01, 2010 37.03 37.43 37.03 37.27 11,806,377 +0.39(+1.06%)
Feb 26, 2010 36.70 37.06 36.44 36.88 13,168,317 +0.31(+0.85%)
Feb 25, 2010 36.44 36.66 36.05 36.57 17,036,456 -0.37(-1.00%)
Feb 24, 2010 36.70 37.04 36.27 36.94 17,093,440 +0.43(+1.18%)
Feb 23, 2010 36.90 37.14 36.40 36.51 15,934,787 -0.61(-1.64%)
Feb 22, 2010 37.86 37.86 36.60 37.12 17,577,528 -0.37(-0.99%)
Feb 19, 2010 37.23 37.63 37.15 37.49 12,408,367 +0.20(+0.54%)
Feb 18, 2010 37.28 37.50 37.03 37.29 12,349,770 -0.05(-0.13%)
Feb 17, 2010 37.73 37.92 37.17 37.34 11,961,247 -0.32(-0.85%)
Feb 16, 2010 37.72 38.18 37.26 37.66 20,771,894 +0.74(+2.00%)
Feb 12, 2010 36.63 36.92 36.92 36.92 17,907,400 +0.04(+0.11%)
Feb 11, 2010 36.22 37.00 35.87 36.88 14,430,710 +0.68(+1.88%)
Feb 10, 2010 36.50 36.69 35.78 36.20 16,820,418 -0.27(-0.74%)
Feb 09, 2010 36.93 37.17 36.32 36.47 17,143,188 +0.17(+0.47%)
Feb 08, 2010 36.58 37.08 36.22 36.30 10,215,770 -0.43(-1.17%)
Feb 05, 2010 37.05 37.08 35.82 36.73 22,972,512 -0.37(-1.00%)
Feb 04, 2010 38.39 38.51 36.82 37.10 25,331,488 -1.98(-5.07%)
Feb 03, 2010 39.40 39.42 38.47 39.08 17,466,808 -0.46(-1.16%)
Feb 02, 2010 38.36 39.72 38.10 39.54 15,130,957 +1.24(+3.25%)
Feb 01, 2010 38.56 38.63 38.07 38.30 9,196,016 +0.12(+0.30%)
Jan 29, 2010 38.26 39.01 37.66 38.18 16,120,872 +0.21(+0.55%)
Jan 28, 2010 38.74 38.94 37.94 37.97 13,366,575 -0.67(-1.73%)
Jan 27, 2010 38.49 38.78 37.96 38.64 17,483,100 +0.06(+0.16%)
Jan 26, 2010 38.50 38.95 38.16 38.58 19,863,632 -0.18(-0.46%)
Jan 25, 2010 39.28 39.74 38.72 38.76 15,377,811 -0.11(-0.28%)
Jan 22, 2010 39.90 40.29 38.77 38.87 17,465,656 -1.21(-3.02%)
Jan 21, 2010 41.08 41.56 40.05 40.08 25,575,374 -0.95(-2.32%)
Jan 20, 2010 40.64 41.15 39.97 41.03 20,842,694 +0.41(+1.01%)
Jan 19, 2010 39.55 40.84 39.44 40.62 19,950,614 +1.15(+2.91%)
Jan 15, 2010 39.98 39.47 39.47 39.47 20,853,300 -0.52(-1.30%)
Jan 14, 2010 39.24 40.12 39.10 39.99 22,024,296 +1.06(+2.72%)
Jan 13, 2010 38.31 39.37 38.10 38.93 25,375,356 +1.38(+3.68%)
Jan 12, 2010 37.82 37.99 37.32 37.55 10,921,674 -0.30(-0.79%)
Jan 11, 2010 37.88 37.92 37.50 37.85 9,581,776 +0.15(+0.40%)
Jan 08, 2010 37.87 37.89 37.43 37.70 10,768,158 -0.02(-0.05%)
Jan 07, 2010 37.47 37.90 37.40 37.72 11,916,589 +0.06(+0.16%)
Jan 06, 2010 37.21 37.73 36.90 37.66 15,239,807 +0.50(+1.35%)
Jan 05, 2010 37.30 37.45 36.93 37.16 14,744,731 +0.15(+0.41%)
Jan 04, 2010 36.82 37.25 36.55 37.01 13,896,491 +0.47(+1.29%)
Dec 31, 2009 36.80 36.54 36.54 36.54 7,064,000 -0.52(-1.40%)
Dec 30, 2009 36.88 37.19 36.81 37.06 9,387,565 -0.04(-0.11%)
Dec 29, 2009 37.13 37.50 37.07 37.10 7,508,580 -0.19(-0.51%)
Dec 28, 2009 36.99 37.38 36.80 37.29 9,965,471 +0.30(+0.81%)
Dec 24, 2009 37.14 37.14 36.76 36.99 6,285,193 -0.26(-0.70%)
Dec 23, 2009 37.86 37.86 37.14 37.25 12,746,638 -0.50(-1.32%)
Dec 22, 2009 37.79 37.98 37.55 37.75 14,094,779 -0.59(-1.54%)
Dec 21, 2009 37.48 38.42 37.47 38.34 14,787,274 +0.94(+2.51%)
Dec 18, 2009 37.36 37.79 37.20 37.40 25,425,896 +0.12(+0.32%)
Dec 17, 2009 37.75 37.85 37.26 37.28 18,543,392 -0.47(-1.25%)
Dec 16, 2009 38.02 38.10 37.52 37.75 16,698,069 -0.25(-0.66%)
Dec 15, 2009 37.67 38.00 37.27 38.00 12,876,959 +0.23(+0.61%)
Dec 14, 2009 37.65 37.79 37.60 37.77 12,386,609 +0.70(+1.89%)
Dec 11, 2009 37.38 37.38 36.87 37.07 13,743,071 -0.47(-1.25%)
Dec 10, 2009 37.41 37.92 37.39 37.54 14,634,193 +0.39(+1.05%)
Dec 09, 2009 36.30 37.23 36.10 37.15 17,759,028 +0.80(+2.20%)
Dec 08, 2009 36.65 36.99 36.26 36.35 15,540,215 -0.35(-0.95%)
Dec 07, 2009 36.52 37.04 36.48 36.70 9,969,493 +0.00(+0.00%)
Dec 04, 2009 37.21 37.50 36.64 36.70 16,615,146 -0.07(-0.19%)
Dec 03, 2009 36.71 37.04 36.55 36.77 13,014,621 -0.03(-0.08%)
Dec 02, 2009 36.50 37.00 36.45 36.80 12,024,749 -0.08(-0.22%)
Dec 01, 2009 36.29 37.23 36.29 36.88 16,623,571 +0.67(+1.85%)
Nov 30, 2009 36.16 36.33 35.87 36.21 18,365,240 -0.08(-0.22%)
Nov 27, 2009 35.98 36.54 35.62 36.29 8,971,830 -0.28(-0.77%)
Nov 25, 2009 36.29 36.67 35.95 36.57 11,157,852 +0.35(+0.97%)
Nov 24, 2009 36.28 36.83 35.86 36.22 21,239,196 -0.20(-0.55%)
Nov 23, 2009 36.75 36.96 36.19 36.42 22,750,628 -0.04(-0.11%)
Nov 20, 2009 35.45 36.67 35.33 36.46 36,369,404 +1.13(+3.20%)
Nov 19, 2009 35.09 35.72 34.76 35.33 23,990,736 +0.19(+0.54%)
Nov 18, 2009 34.27 35.40 34.08 35.14 28,191,244 +0.85(+2.48%)
Nov 17, 2009 33.80 34.30 33.35 34.29 16,560,035 +0.48(+1.42%)
Nov 16, 2009 33.98 34.35 33.52 33.81 25,097,484 +0.71(+2.15%)
Nov 13, 2009 33.31 33.50 33.00 33.10 14,525,218 +0.12(+0.36%)
Nov 12, 2009 33.04 33.48 32.86 32.98 14,098,757 -0.24(-0.72%)
Nov 11, 2009 33.73 33.75 33.12 33.22 17,477,216 -0.39(-1.16%)
Nov 10, 2009 33.51 33.74 33.33 33.61 15,864,960 +0.18(+0.54%)
Nov 09, 2009 32.88 33.49 32.70 33.43 29,183,368 +0.84(+2.58%)
Nov 06, 2009 32.61 32.95 32.22 32.59 19,844,678 -0.32(-0.97%)
Nov 05, 2009 32.49 33.43 32.49 32.91 22,739,244 +0.27(+0.83%)
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.