Indicators

Merck & Co (NY: MRK )

130.35 +0.23 (+0.18%)

Streaming Delayed Price Updated: 12:24 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	25.86	25.88	25.78	25.80	11,486,282	-0.02(-0.08%)
Dec 29, 2011	25.73	25.83	25.66	25.82	9,992,687	+0.21(+0.80%)
Dec 28, 2011	25.79	25.87	25.59	25.61	10,596,739	-0.22(-0.85%)
Dec 27, 2011	25.85	25.94	25.81	25.83	11,028,492	-0.10(-0.40%)
Dec 23, 2011	25.79	25.94	25.76	25.94	13,955,554	+0.39(+1.53%)
Dec 21, 2011	25.36	25.60	25.33	25.55	19,203,428	+0.18(+0.70%)
Dec 20, 2011	25.13	25.42	24.98	25.37	28,220,532	+0.41(+1.65%)
Dec 19, 2011	24.93	25.18	24.87	24.96	24,121,286	+0.15(+0.61%)
Dec 16, 2011	24.98	25.06	24.65	24.81	38,713,844	-0.08(-0.30%)
Dec 15, 2011	24.58	25.10	24.56	24.88	46,601,484	+0.55(+2.25%)
Dec 14, 2011	23.90	24.47	23.88	24.33	32,940,498	+0.39(+1.63%)
Dec 13, 2011	24.10	24.20	23.86	23.94	26,768,798	-0.29(-1.19%)
Dec 12, 2011	24.35	24.41	24.07	24.23	18,384,116	-0.18(-0.76%)
Dec 09, 2011	24.16	24.54	24.10	24.42	58,932,876	+0.34(+1.39%)
Dec 08, 2011	24.41	24.45	24.00	24.08	61,938,960	-0.29(-1.18%)
Dec 07, 2011	24.14	24.49	24.09	24.37	30,465,724	+0.14(+0.59%)
Dec 06, 2011	24.25	24.36	24.12	24.23	20,301,610	+0.10(+0.40%)
Dec 05, 2011	24.49	24.54	23.99	24.13	25,115,536	-0.15(-0.62%)
Dec 02, 2011	24.57	24.57	24.20	24.28	21,167,644	-0.14(-0.56%)

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.