Merck & Co (NY: MRK )

76.87 USD -0.06 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 37.61 37.87 37.25 37.58 13,451,398 +0.18(+0.48%)
May 30, 2012 37.40 37.65 37.29 37.40 9,668,103 -0.19(-0.51%)
May 29, 2012 37.69 37.75 37.43 37.59 8,792,323 +0.04(+0.11%)
May 25, 2012 37.57 37.75 37.37 37.55 6,592,431 -0.05(-0.13%)
May 24, 2012 37.40 37.67 37.28 37.60 8,651,619 +0.26(+0.70%)
May 23, 2012 37.46 37.63 37.02 37.34 11,236,720 -0.12(-0.32%)
May 22, 2012 37.66 37.74 37.35 37.46 12,327,564 -0.14(-0.37%)
May 21, 2012 37.73 37.89 37.55 37.60 9,300,133 -0.22(-0.58%)
May 18, 2012 38.20 38.21 37.63 37.82 18,690,798 -0.21(-0.55%)
May 17, 2012 38.21 38.45 38.00 38.03 13,905,965 -0.20(-0.52%)
May 16, 2012 37.96 38.35 37.77 38.23 15,369,587 +0.49(+1.30%)
May 15, 2012 38.08 38.20 37.58 37.74 10,652,795 -0.48(-1.27%)
May 14, 2012 37.85 38.39 37.71 38.22 16,272,689 +0.19(+0.51%)
May 11, 2012 38.20 38.34 37.95 38.03 12,111,387 -0.36(-0.94%)
May 10, 2012 38.30 38.62 38.25 38.39 9,452,683 +0.30(+0.79%)
May 09, 2012 38.34 38.49 38.09 38.09 11,966,175 -0.54(-1.40%)
May 08, 2012 38.52 38.66 38.28 38.63 8,764,089 +0.09(+0.23%)
May 07, 2012 38.51 38.81 38.50 38.54 11,573,627 -0.30(-0.77%)
May 04, 2012 39.11 39.11 38.61 38.84 11,932,414 -0.33(-0.84%)
May 03, 2012 39.31 39.38 39.06 39.17 10,570,138 -0.12(-0.31%)
May 02, 2012 39.32 39.43 39.08 39.29 11,531,352 -0.08(-0.20%)
May 01, 2012 38.94 39.50 38.86 39.37 14,590,885 +0.13(+0.33%)
Apr 30, 2012 38.64 39.46 38.59 39.24 19,808,598 +0.78(+2.03%)
Apr 27, 2012 38.80 38.94 38.34 38.46 14,420,536 -0.01(-0.03%)
Apr 26, 2012 38.48 38.56 38.29 38.47 10,195,498 +0.04(+0.10%)
Apr 25, 2012 38.30 38.49 38.13 38.43 12,840,701 +0.16(+0.42%)
Apr 24, 2012 38.34 38.43 38.17 38.27 12,486,199 +0.00(+0.00%)
Apr 23, 2012 38.55 38.56 38.20 38.27 10,671,524 -0.46(-1.19%)
Apr 20, 2012 38.31 38.88 38.30 38.73 14,877,127 +0.37(+0.96%)
Apr 19, 2012 38.55 38.62 38.16 38.36 10,740,812 -0.04(-0.10%)
Apr 18, 2012 38.44 38.60 38.38 38.40 7,665,325 -0.11(-0.29%)
Apr 17, 2012 38.11 38.54 37.99 38.51 11,200,395 +0.56(+1.48%)
Apr 16, 2012 37.88 38.06 37.88 37.95 13,937,847 +0.17(+0.45%)
Apr 13, 2012 38.09 38.10 37.77 37.78 20,858,289 -0.49(-1.27%)
Apr 12, 2012 38.71 38.71 38.19 38.26 12,806,341 -0.22(-0.56%)
Apr 11, 2012 38.61 38.70 38.40 38.48 10,710,583 +0.03(+0.08%)
Apr 10, 2012 38.71 38.89 38.45 38.45 13,984,374 -0.28(-0.72%)
Apr 09, 2012 38.58 38.98 38.56 38.73 11,724,248 -0.15(-0.39%)
Apr 05, 2012 38.76 38.91 38.59 38.88 13,880,779 -0.02(-0.06%)
Apr 04, 2012 38.60 38.95 38.50 38.90 15,210,387 +0.18(+0.48%)
Apr 03, 2012 38.55 38.72 38.46 38.72 10,948,010 +0.21(+0.55%)
Apr 02, 2012 38.30 38.56 38.21 38.51 11,440,833 +0.11(+0.29%)
Mar 30, 2012 38.14 38.42 38.05 38.40 14,126,166 +0.39(+1.03%)
Mar 29, 2012 38.17 38.30 37.78 38.01 17,588,104 -0.30(-0.78%)
Mar 28, 2012 38.63 38.92 38.23 38.31 16,284,786 -0.49(-1.26%)
Mar 27, 2012 38.75 39.00 38.68 38.80 12,689,419 +0.14(+0.36%)
Mar 26, 2012 38.26 38.70 38.15 38.66 12,000,835 +0.65(+1.72%)
Mar 23, 2012 37.70 38.05 37.61 38.01 10,766,668 +0.41(+1.09%)
Mar 22, 2012 37.54 37.93 37.53 37.60 12,991,418 -0.10(-0.28%)
Mar 21, 2012 37.88 37.88 37.63 37.70 11,496,914 -0.06(-0.16%)
Mar 20, 2012 37.65 37.92 37.62 37.76 13,850,918 -0.13(-0.34%)
Mar 19, 2012 37.94 38.03 37.84 37.89 9,747,362 -0.14(-0.37%)
Mar 16, 2012 38.17 38.33 37.97 38.03 18,556,022 -0.03(-0.08%)
Mar 15, 2012 38.15 38.25 37.95 38.06 12,245,930 -0.16(-0.42%)
Mar 14, 2012 38.39 38.40 38.09 38.22 11,757,913 -0.06(-0.16%)
Mar 13, 2012 37.87 38.30 37.70 38.28 14,987,461 +0.18(+0.47%)
Mar 12, 2012 37.72 38.11 37.65 38.10 10,873,338 +0.50(+1.33%)
Mar 09, 2012 37.48 37.90 37.46 37.60 44,520,949 +0.20(+0.55%)
Mar 08, 2012 37.62 37.81 37.35 37.40 40,921,923 +0.08(+0.23%)
Mar 07, 2012 37.33 37.43 36.91 37.31 16,869,940 -0.13(-0.35%)
Mar 06, 2012 37.98 38.38 37.30 37.44 18,405,347 -1.01(-2.63%)
Mar 05, 2012 38.01 38.52 37.99 38.45 18,663,018 +0.52(+1.37%)
Mar 02, 2012 37.62 38.09 37.56 37.93 13,050,394 +0.14(+0.37%)
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.