Skip to main content

Merck & Co (NY: MRK )

131.45 -0.30 (-0.23%)
Streaming Delayed Price Updated: 10:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 23.05 23.35 22.92 23.05 36,521,916 +0.05(+0.21%)
May 27, 2010 22.53 23.04 22.43 23.01 44,688,116 +0.82(+3.70%)
May 26, 2010 21.88 22.48 21.79 22.19 2,333 +0.25(+1.12%)
May 25, 2010 21.42 21.95 21.28 21.94 2,191 +0.14(+0.63%)
May 24, 2010 21.81 22.11 21.63 21.80 19,432,752 -0.12(-0.56%)
May 21, 2010 21.35 22.00 21.24 21.93 37,260,976 +0.02(+0.07%)
May 20, 2010 22.06 22.27 21.73 21.91 3,938 -0.41(-1.85%)
May 19, 2010 22.04 22.51 21.95 22.32 30,943,860 +0.18(+0.83%)
May 18, 2010 22.56 22.58 22.10 22.14 1,388 -0.29(-1.31%)
May 17, 2010 22.53 22.62 22.02 22.43 22,517,806 -0.07(-0.30%)
May 14, 2010 22.50 22.82 22.36 22.50 30,840,698 -0.29(-1.29%)
May 13, 2010 23.05 23.10 22.66 22.79 21,409,502 -0.34(-1.45%)
May 12, 2010 23.25 23.29 22.88 23.13 27,890,484 +0.20(+0.87%)
May 11, 2010 23.13 23.29 22.84 22.93 7,930 -0.51(-2.16%)
May 10, 2010 23.57 23.61 23.19 23.44 34,248,844 +0.52(+2.27%)
May 07, 2010 23.21 23.42 22.55 22.92 38,629,252 -0.60(-2.56%)
May 06, 2010 23.51 24.35 21.01 23.52 1,914 -0.41(-1.73%)
May 05, 2010 24.23 24.39 23.88 23.93 31,358,944 -0.57(-2.33%)
May 04, 2010 24.36 24.88 24.36 24.51 6,400 +0.37(+1.53%)
May 03, 2010 24.15 24.25 23.98 24.14 18,158,624 +0.16(+0.66%)
Apr 30, 2010 24.18 24.50 23.97 23.98 22,974,570 -0.14(-0.60%)
Apr 29, 2010 23.94 24.37 23.94 24.12 26,658,096 +0.47(+2.00%)
Apr 28, 2010 23.61 23.81 23.40 23.65 24,665,836 +0.05(+0.23%)
Apr 27, 2010 23.85 24.28 23.55 23.60 6,175 -0.36(-1.49%)
Apr 26, 2010 24.35 24.61 23.88 23.95 38,863,712 -0.31(-1.30%)
Apr 23, 2010 23.16 24.47 22.95 24.27 60,404,212 +1.16(+5.00%)
Apr 22, 2010 23.66 23.71 23.10 23.11 55,864,920 -0.66(-2.79%)
Apr 21, 2010 23.77 24.76 23.75 23.77 218,868 -0.90(-3.66%)
Apr 20, 2010 24.67 24.91 24.55 24.68 14,835,358 +0.11(+0.45%)
Apr 19, 2010 24.42 24.62 24.15 24.57 18,332,992 +0.13(+0.53%)
Apr 16, 2010 24.63 24.75 24.20 24.44 30,090,922 -0.23(-0.92%)
Apr 15, 2010 24.79 24.98 24.61 24.66 30,356,942 -0.12(-0.47%)
Apr 14, 2010 25.14 25.14 24.64 24.78 29,189,072 -0.34(-1.34%)
Apr 13, 2010 25.11 25.27 25.03 25.11 17,421,074 -0.10(-0.41%)
Apr 12, 2010 25.29 25.38 25.18 25.22 15,583,186 -0.08(-0.32%)
Apr 09, 2010 25.18 25.49 25.17 25.30 14,714,598 +0.13(+0.52%)
Apr 08, 2010 25.21 25.33 25.06 25.17 17,939,868 -0.01(-0.03%)
Apr 07, 2010 25.58 25.60 25.02 25.18 26,876,276 -0.31(-1.23%)
Apr 06, 2010 25.68 25.68 25.44 25.49 17,937,226 -0.24(-0.93%)
Apr 05, 2010 25.96 25.98 25.54 25.73 15,291,616 -0.08(-0.29%)
Apr 01, 2010 25.76 25.81 25.81 25.81 14,810,667 +0.25(+0.96%)
Mar 31, 2010 25.66 25.72 25.36 25.56 18,947,694 -0.21(-0.82%)
Mar 30, 2010 25.98 25.98 25.67 25.77 14,497,624 -0.16(-0.61%)
Mar 29, 2010 25.72 26.01 25.72 25.93 16,305,469 +0.31(+1.23%)
Mar 26, 2010 25.88 25.96 25.56 25.61 19,729,852 -0.24(-0.93%)
Mar 25, 2010 26.23 26.24 25.84 25.85 19,253,506 -0.16(-0.61%)
Mar 24, 2010 26.30 26.35 25.99 26.01 18,064,048 -0.34(-1.27%)
Mar 23, 2010 26.39 26.52 26.18 26.35 18,025,116 +0.14(+0.52%)
Mar 22, 2010 26.06 26.72 26.02 26.21 22,610,632 +0.16(+0.63%)
Mar 19, 2010 26.43 26.58 25.90 26.05 44,972,360 -0.27(-1.01%)
Mar 18, 2010 26.05 26.32 25.92 26.31 18,262,296 +0.25(+0.97%)
Mar 17, 2010 26.00 26.07 25.71 26.06 18,104,288 +0.10(+0.37%)
Mar 16, 2010 25.85 26.00 25.59 25.96 26,754,890 +0.13(+0.50%)
Mar 15, 2010 25.65 25.87 25.65 25.83 25,449,710 +0.51(+2.03%)
Mar 12, 2010 25.35 25.46 25.14 25.32 23,945,590 +0.08(+0.33%)
Mar 11, 2010 24.88 25.29 24.70 25.24 22,379,216 +0.14(+0.57%)
Mar 10, 2010 25.29 25.37 24.98 25.09 28,385,690 -0.25(-1.00%)
Mar 09, 2010 25.46 25.53 25.20 25.35 21,474,764 -0.21(-0.83%)
Mar 08, 2010 25.66 25.69 25.40 25.56 17,617,284 -0.10(-0.37%)
Mar 05, 2010 25.47 25.70 25.27 25.66 14,421,356 +0.24(+0.94%)
Mar 04, 2010 25.46 25.58 25.24 25.42 17,320,554 -0.05(-0.19%)
Mar 03, 2010 25.79 25.90 25.39 25.46 18,387,234 -0.12(-0.48%)
Mar 02, 2010 25.72 25.79 25.54 25.59 17,907,000 +0.08(+0.32%)
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.