Skip to main content

Merck & Co (NY: MRK )

117.33 -1.31 (-1.11%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 24.87 24.99 24.67 24.91 26,701,404 -0.05(-0.22%)
Nov 27, 2009 24.75 25.13 24.50 24.96 13,044,233 -0.19(-0.77%)
Nov 25, 2009 24.96 25.22 24.73 25.15 16,222,512 +0.24(+0.97%)
Nov 24, 2009 24.95 25.33 24.66 24.91 30,879,878 -0.14(-0.55%)
Nov 23, 2009 25.28 25.42 24.89 25.05 33,077,364 -0.03(-0.11%)
Nov 20, 2009 24.38 25.22 24.30 25.08 52,877,836 +0.78(+3.20%)
Nov 19, 2009 24.13 24.57 23.91 24.30 34,880,368 +0.13(+0.54%)
Nov 18, 2009 23.57 24.35 23.44 24.17 40,987,528 +0.58(+2.48%)
Nov 17, 2009 23.25 23.59 22.94 23.58 24,076,798 +0.33(+1.42%)
Nov 16, 2009 23.37 23.63 23.06 23.25 36,489,480 +0.49(+2.14%)
Nov 13, 2009 22.91 23.04 22.70 22.77 21,118,358 +0.08(+0.36%)
Nov 12, 2009 22.72 23.02 22.60 22.68 20,498,322 -0.16(-0.72%)
Nov 11, 2009 23.20 23.21 22.78 22.85 25,410,298 -0.27(-1.16%)
Nov 10, 2009 23.05 23.21 22.92 23.12 23,066,222 +0.12(+0.54%)
Nov 09, 2009 22.61 23.03 22.49 22.99 42,429,988 +0.58(+2.58%)
Nov 06, 2009 22.43 22.66 22.16 22.42 28,852,374 -0.22(-0.97%)
Nov 05, 2009 22.35 22.99 22.35 22.64 33,060,812 +0.19(+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.