Skip to main content

Merck & Co (NY: MRK )

132.78 -0.14 (-0.11%)
Streaming Delayed Price Updated: 11:13 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 25.04 25.56 24.92 25.04 207,394 -0.21(-0.83%)
Sep 29, 2010 25.24 25.35 25.07 25.25 13,901,295 -0.09(-0.35%)
Sep 28, 2010 25.37 25.50 25.18 25.34 3,894 +0.08(+0.32%)
Sep 27, 2010 25.45 25.50 25.26 25.26 16,261,202 -0.14(-0.56%)
Sep 24, 2010 25.05 25.43 24.99 25.40 17,120,286 +0.46(+1.85%)
Sep 23, 2010 24.94 25.16 24.84 24.94 15,563,713 -0.20(-0.81%)
Sep 22, 2010 24.97 25.20 24.92 25.14 18,218,220 +0.16(+0.65%)
Sep 21, 2010 24.86 25.13 24.74 24.98 18,012,202 +0.12(+0.49%)
Sep 20, 2010 24.73 24.92 24.65 24.86 15,501,244 +0.14(+0.58%)
Sep 17, 2010 24.71 25.06 24.60 24.71 24,111,238 -0.12(-0.49%)
Sep 15, 2010 24.84 25.08 24.65 24.84 16,892,518 -0.01(-0.03%)
Sep 14, 2010 24.56 24.97 24.53 24.84 5,586 +0.20(+0.83%)
Sep 13, 2010 24.91 24.91 24.49 24.64 16,065,405 -0.29(-1.17%)
Sep 10, 2010 24.58 24.97 24.57 24.93 16,499,267 +0.39(+1.58%)
Sep 09, 2010 24.48 24.65 24.34 24.54 17,000,122 +0.18(+0.75%)
Sep 08, 2010 24.05 24.49 24.04 24.36 16,399 +0.24(+0.99%)
Sep 07, 2010 24.33 24.33 24.09 24.12 25,175 -0.09(-0.37%)
Sep 03, 2010 24.31 24.38 24.00 24.21 16,913,222 +0.16(+0.68%)
Sep 02, 2010 24.28 24.33 23.48 24.05 3,866 -0.18(-0.76%)
Sep 01, 2010 24.07 24.33 23.99 24.23 19,164,774 +0.33(+1.38%)
Aug 31, 2010 23.91 24.05 23.48 23.90 96,447 +0.19(+0.82%)
Aug 30, 2010 23.75 23.95 23.68 23.71 10,649,307 +0.00(+0.00%)
Aug 27, 2010 23.81 23.88 23.35 23.71 14,037,098 +0.33(+1.40%)
Aug 26, 2010 23.48 23.60 23.32 23.38 30,251 -0.12(-0.49%)
Aug 25, 2010 23.41 23.62 23.14 23.50 5,530 +0.07(+0.29%)
Aug 24, 2010 23.65 23.67 23.24 23.43 76,715 -0.36(-1.52%)
Aug 23, 2010 23.60 23.96 23.51 23.79 14,665,881 +0.36(+1.54%)
Aug 20, 2010 23.50 23.60 23.30 23.43 17,930,820 -0.18(-0.78%)
Aug 19, 2010 24.01 24.04 23.47 23.61 49,577 -0.45(-1.87%)
Aug 18, 2010 24.14 24.21 23.83 24.06 4,473 -0.12(-0.48%)
Aug 17, 2010 23.94 24.23 23.77 24.18 56,943 +0.39(+1.63%)
Aug 16, 2010 23.65 23.81 23.53 23.79 10,123,401 -0.02(-0.09%)
Aug 13, 2010 23.81 23.91 23.57 23.81 12,871,087 -0.03(-0.11%)
Aug 12, 2010 23.57 23.98 23.54 23.84 13,471,541 +0.10(+0.43%)
Aug 11, 2010 24.02 24.15 23.69 23.73 18,290,338 -0.20(-0.85%)
Aug 10, 2010 23.94 24.48 23.69 23.94 294 -0.12(-0.48%)
Aug 09, 2010 23.85 24.11 23.85 24.05 15,144,257 +0.26(+1.09%)
Aug 06, 2010 23.80 23.81 23.47 23.80 17,138,796 -0.06(-0.26%)
Aug 05, 2010 23.81 23.92 23.60 23.86 147 -0.08(-0.34%)
Aug 04, 2010 23.66 23.98 23.50 23.94 11,580 +0.25(+1.06%)
Aug 03, 2010 23.88 23.98 23.46 23.69 8,365 -0.17(-0.71%)
Aug 02, 2010 23.71 23.89 23.50 23.86 17,757,036 +0.41(+1.77%)
Jul 30, 2010 23.37 23.56 23.01 23.44 31,947,484 -0.41(-1.71%)
Jul 29, 2010 23.81 24.01 23.54 23.85 19,039 +0.22(+0.92%)
Jul 28, 2010 23.63 24.09 23.55 23.63 5,352 -0.30(-1.25%)
Jul 27, 2010 23.93 24.21 23.81 23.93 5,618 -0.06(-0.26%)
Jul 26, 2010 23.81 24.01 23.68 23.99 14,174,244 +0.27(+1.15%)
Jul 23, 2010 23.92 23.92 23.41 23.72 23,054,898 -0.21(-0.88%)
Jul 22, 2010 24.05 24.16 23.81 23.93 35,214 -0.01(-0.03%)
Jul 21, 2010 24.14 24.28 23.80 23.94 18,835,910 -0.32(-1.32%)
Jul 20, 2010 24.26 24.26 23.95 24.26 20,597,694 -0.10(-0.39%)
Jul 19, 2010 24.45 24.56 24.28 24.35 14,874,272 -0.07(-0.31%)
Jul 16, 2010 24.43 25.03 24.41 24.43 24,371,714 -0.27(-1.07%)
Jul 15, 2010 24.66 24.87 24.42 24.69 16,161,078 +0.07(+0.28%)
Jul 14, 2010 24.63 24.74 24.37 24.63 8,723 -0.17(-0.69%)
Jul 13, 2010 24.80 24.97 24.51 24.80 41,530 +0.24(+1.00%)
Jul 12, 2010 24.63 24.65 24.38 24.55 18,548,010 -0.14(-0.58%)
Jul 09, 2010 24.69 24.76 24.30 24.69 17,630,620 +0.30(+1.23%)
Jul 08, 2010 24.40 24.40 24.03 24.39 22,884,230 +0.29(+1.21%)
Jul 07, 2010 23.65 24.12 23.41 24.10 24,827,698 +0.53(+2.25%)
Jul 06, 2010 23.32 23.60 23.16 23.57 15,870 +0.29(+1.26%)
Jul 02, 2010 23.28 23.47 22.89 23.28 24,980,946 -0.15(-0.64%)
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.