Skip to main content

Merck & Co (NY: MRK )

131.92 +0.17 (+0.13%)
Streaming Delayed Price Updated: 9:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 25.75 25.92 25.50 25.73 19,647,162 +0.12(+0.48%)
May 30, 2012 25.61 25.78 25.53 25.61 14,121,267 -0.13(-0.51%)
May 29, 2012 25.80 25.85 25.63 25.74 12,842,100 +0.03(+0.11%)
May 25, 2012 25.72 25.85 25.59 25.71 9,628,929 -0.03(-0.13%)
May 24, 2012 25.61 25.79 25.52 25.74 12,636,587 +0.18(+0.70%)
May 23, 2012 25.65 25.76 25.35 25.56 16,412,395 -0.08(-0.32%)
May 22, 2012 25.78 25.84 25.57 25.65 18,005,686 -0.10(-0.37%)
May 21, 2012 25.83 25.94 25.71 25.74 13,583,809 -0.15(-0.58%)
May 18, 2012 26.15 26.16 25.76 25.89 27,299,850 -0.14(-0.55%)
May 17, 2012 26.16 26.32 26.02 26.04 20,311,104 -0.14(-0.52%)
May 16, 2012 25.99 26.26 25.86 26.17 22,448,876 +0.34(+1.30%)
May 15, 2012 26.07 26.15 25.73 25.84 15,559,512 -0.33(-1.27%)
May 14, 2012 25.91 26.28 25.82 26.17 23,767,950 +0.13(+0.51%)
May 11, 2012 26.15 26.25 25.98 26.04 17,689,938 -0.25(-0.94%)
May 10, 2012 26.22 26.44 26.19 26.28 13,806,624 +0.21(+0.79%)
May 09, 2012 26.25 26.35 26.08 26.08 17,477,840 -0.37(-1.40%)
May 08, 2012 26.37 26.47 26.21 26.45 12,800,861 +0.06(+0.23%)
May 07, 2012 26.37 26.57 26.36 26.39 16,904,482 -0.21(-0.77%)
May 04, 2012 26.78 26.78 26.43 26.59 17,428,528 -0.23(-0.84%)
May 03, 2012 26.91 26.96 26.74 26.82 15,438,783 -0.08(-0.31%)
May 02, 2012 26.92 27.00 26.76 26.90 16,842,736 -0.05(-0.20%)
May 01, 2012 26.66 27.04 26.61 26.95 21,311,502 +0.09(+0.33%)
Apr 30, 2012 26.45 27.02 26.42 26.87 28,932,512 +0.53(+2.03%)
Apr 27, 2012 26.56 26.66 26.25 26.33 21,062,688 -0.01(-0.03%)
Apr 26, 2012 26.35 26.40 26.22 26.34 14,891,582 +0.03(+0.10%)
Apr 25, 2012 26.22 26.35 26.11 26.31 18,755,176 +0.11(+0.42%)
Apr 24, 2012 26.25 26.31 26.13 26.20 18,237,388 +0.00(+0.00%)
Apr 23, 2012 26.39 26.40 26.15 26.20 15,586,868 -0.31(-1.19%)
Apr 20, 2012 26.23 26.62 26.22 26.52 21,729,588 +0.25(+0.96%)
Apr 19, 2012 26.39 26.44 26.13 26.26 15,688,070 -0.03(-0.10%)
Apr 18, 2012 26.32 26.43 26.28 26.29 11,196,002 -0.08(-0.29%)
Apr 17, 2012 26.09 26.39 26.01 26.37 16,359,339 +0.38(+1.48%)
Apr 16, 2012 25.93 26.06 25.93 25.98 20,357,672 +0.12(+0.45%)
Apr 13, 2012 26.08 26.09 25.86 25.87 30,465,694 -0.33(-1.27%)
Apr 12, 2012 26.50 26.50 26.15 26.20 18,704,990 -0.15(-0.56%)
Apr 11, 2012 26.43 26.50 26.29 26.35 15,643,917 +0.02(+0.08%)
Apr 10, 2012 26.50 26.63 26.32 26.32 20,425,628 -0.19(-0.72%)
Apr 09, 2012 26.41 26.69 26.40 26.52 17,124,480 -0.10(-0.39%)
Apr 05, 2012 26.54 26.64 26.42 26.62 20,274,318 -0.02(-0.06%)
Apr 04, 2012 26.43 26.67 26.36 26.64 22,216,348 +0.13(+0.48%)
Apr 03, 2012 26.39 26.51 26.33 26.51 15,990,704 +0.14(+0.55%)
Apr 02, 2012 26.22 26.40 26.16 26.37 16,710,523 +0.08(+0.29%)
Mar 30, 2012 26.11 26.30 26.05 26.29 20,632,730 +0.27(+1.03%)
Mar 29, 2012 26.13 26.22 25.87 26.02 25,689,250 -0.21(-0.78%)
Mar 28, 2012 26.45 26.65 26.17 26.23 23,785,620 -0.34(-1.26%)
Mar 27, 2012 26.53 26.70 26.48 26.56 18,534,212 +0.10(+0.36%)
Mar 26, 2012 26.19 26.50 26.12 26.47 17,528,464 +0.45(+1.72%)
Mar 23, 2012 25.81 26.05 25.75 26.02 15,725,835 +0.28(+1.09%)
Mar 22, 2012 25.70 25.97 25.69 25.74 18,975,314 -0.07(-0.28%)
Mar 21, 2012 25.93 25.93 25.76 25.81 16,792,436 -0.04(-0.16%)
Mar 20, 2012 25.78 25.96 25.75 25.85 20,230,702 -0.09(-0.34%)
Mar 19, 2012 25.98 26.04 25.91 25.94 14,237,033 -0.10(-0.37%)
Mar 16, 2012 26.13 26.24 26.00 26.04 27,102,994 -0.02(-0.08%)
Mar 15, 2012 26.12 26.19 25.98 26.06 17,886,452 -0.11(-0.42%)
Mar 14, 2012 26.28 26.29 26.08 26.17 17,173,652 -0.04(-0.16%)
Mar 13, 2012 25.93 26.22 25.81 26.21 21,890,742 +0.12(+0.47%)
Mar 12, 2012 25.82 26.09 25.78 26.09 15,881,638 +0.34(+1.33%)
Mar 09, 2012 25.66 25.95 25.65 25.74 65,027,464 +0.14(+0.55%)
Mar 08, 2012 25.76 25.89 25.57 25.60 59,770,716 +0.06(+0.23%)
Mar 07, 2012 25.56 25.63 25.27 25.54 24,640,298 -0.09(-0.35%)
Mar 06, 2012 26.00 26.28 25.54 25.63 26,882,920 -0.69(-2.63%)
Mar 05, 2012 26.02 26.37 26.01 26.32 27,259,274 +0.36(+1.37%)
Mar 02, 2012 25.76 26.08 25.72 25.97 19,061,454 +0.10(+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.