Skip to main content

Merck & Co (NY: MRK )

117.14 -1.50 (-1.26%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 23.17 23.47 23.04 23.17 36,337,332 +0.05(+0.21%)
May 27, 2010 22.64 23.16 22.55 23.12 44,462,256 +0.83(+3.70%)
May 26, 2010 22.00 22.59 21.90 22.30 2,321 +0.25(+1.12%)
May 25, 2010 21.53 22.06 21.39 22.05 2,180 +0.14(+0.63%)
May 24, 2010 21.92 22.22 21.74 21.91 19,334,538 -0.12(-0.56%)
May 21, 2010 21.46 22.11 21.35 22.04 37,072,656 +0.02(+0.07%)
May 20, 2010 22.17 22.39 21.84 22.02 3,918 -0.41(-1.85%)
May 19, 2010 22.15 22.63 22.06 22.44 30,787,466 +0.19(+0.84%)
May 18, 2010 22.68 22.70 22.22 22.25 1,381 -0.30(-1.31%)
May 17, 2010 22.64 22.74 22.13 22.55 22,403,998 -0.07(-0.30%)
May 14, 2010 22.61 22.94 22.48 22.61 30,684,826 -0.30(-1.29%)
May 13, 2010 23.17 23.21 22.77 22.91 21,301,296 -0.34(-1.45%)
May 12, 2010 23.36 23.41 22.99 23.25 27,749,522 +0.20(+0.87%)
May 11, 2010 23.25 23.41 22.96 23.05 7,890 -0.51(-2.16%)
May 10, 2010 23.69 23.73 23.31 23.56 34,075,744 +0.52(+2.27%)
May 07, 2010 23.32 23.54 22.66 23.03 38,434,016 -0.61(-2.56%)
May 06, 2010 23.63 24.47 21.12 23.64 1,904 -0.42(-1.73%)
May 05, 2010 24.36 24.51 24.00 24.06 31,200,452 -0.57(-2.33%)
May 04, 2010 24.49 25.01 24.49 24.63 6,368 +0.37(+1.53%)
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.