Skip to main content

Merck & Co (NY: MRK )

117.67 -0.97 (-0.82%)
Streaming Delayed Price Updated: 12:01 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 26.32 26.83 25.90 26.26 23,438,296 +0.14(+0.55%)
Jan 28, 2010 26.65 26.78 26.10 26.12 19,433,796 -0.46(-1.73%)
Jan 27, 2010 26.47 26.67 26.11 26.58 25,418,852 +0.04(+0.16%)
Jan 26, 2010 26.48 26.79 26.25 26.54 28,879,932 -0.12(-0.46%)
Jan 25, 2010 27.02 27.33 26.63 26.66 22,357,952 -0.08(-0.28%)
Jan 22, 2010 27.44 27.71 26.67 26.73 25,393,490 -0.83(-3.02%)
Jan 21, 2010 28.25 28.59 27.55 27.57 37,184,288 -0.65(-2.32%)
Jan 20, 2010 27.95 28.30 27.49 28.22 30,303,400 +0.28(+1.01%)
Jan 19, 2010 27.20 28.09 27.13 27.94 29,006,396 +0.79(+2.91%)
Jan 15, 2010 27.50 27.15 27.15 27.15 30,318,820 -0.36(-1.30%)
Jan 14, 2010 26.99 27.59 26.89 27.51 32,021,342 +0.73(+2.72%)
Jan 13, 2010 26.35 27.08 26.21 26.78 36,893,480 +0.95(+3.68%)
Jan 12, 2010 26.01 26.13 25.67 25.83 15,879,130 -0.21(-0.79%)
Jan 11, 2010 26.05 26.08 25.79 26.03 13,931,039 +0.10(+0.40%)
Jan 08, 2010 26.05 26.06 25.74 25.93 15,655,932 -0.01(-0.05%)
Jan 07, 2010 25.77 26.07 25.72 25.94 17,325,646 +0.04(+0.16%)
Jan 06, 2010 25.59 25.95 25.38 25.90 22,157,306 +0.34(+1.35%)
Jan 05, 2010 25.66 25.76 25.40 25.56 21,437,510 +0.10(+0.41%)
Jan 04, 2010 25.32 25.62 25.14 25.46 20,204,246 +0.32(+1.29%)
Dec 31, 2009 25.31 25.13 25.13 25.13 10,270,420 -0.36(-1.40%)
Dec 30, 2009 25.37 25.58 25.32 25.49 13,648,674 -0.03(-0.11%)
Dec 29, 2009 25.54 25.79 25.50 25.52 10,916,799 -0.13(-0.51%)
Dec 28, 2009 25.44 25.71 25.31 25.65 14,488,897 +0.21(+0.81%)
Dec 24, 2009 25.54 25.54 25.28 25.44 9,138,104 -0.18(-0.70%)
Dec 23, 2009 26.04 26.04 25.54 25.62 18,532,464 -0.34(-1.32%)
Dec 22, 2009 25.99 26.12 25.83 25.96 20,492,538 -0.41(-1.54%)
Dec 21, 2009 25.78 26.43 25.77 26.37 21,499,364 +0.65(+2.51%)
Dec 18, 2009 25.70 25.99 25.59 25.72 36,966,964 +0.08(+0.32%)
Dec 17, 2009 25.96 26.03 25.63 25.64 26,960,422 -0.32(-1.25%)
Dec 16, 2009 26.15 26.21 25.81 25.96 24,277,488 -0.17(-0.66%)
Dec 15, 2009 25.91 26.14 25.63 26.14 18,721,938 +0.16(+0.61%)
Dec 14, 2009 25.90 25.99 25.86 25.98 18,009,014 +0.48(+1.89%)
Dec 11, 2009 25.71 25.71 25.36 25.50 19,981,188 -0.32(-1.25%)
Dec 10, 2009 25.73 26.08 25.72 25.82 21,276,798 +0.27(+1.05%)
Dec 09, 2009 24.97 25.61 24.83 25.55 25,820,026 +0.55(+2.20%)
Dec 08, 2009 25.21 25.45 24.94 25.00 22,594,072 -0.24(-0.95%)
Dec 07, 2009 25.12 25.48 25.09 25.24 14,494,745 +0.00(+0.00%)
Dec 04, 2009 25.59 25.79 25.20 25.24 24,156,926 -0.05(-0.19%)
Dec 03, 2009 25.25 25.48 25.14 25.29 18,922,086 -0.02(-0.08%)
Dec 02, 2009 25.10 25.45 25.07 25.31 17,482,902 -0.05(-0.22%)
Dec 01, 2009 24.96 25.61 24.96 25.37 24,169,174 +0.46(+1.85%)
Nov 30, 2009 24.87 24.99 24.67 24.91 26,701,404 -0.05(-0.22%)
Nov 27, 2009 24.75 25.13 24.50 24.96 13,044,233 -0.19(-0.77%)
Nov 25, 2009 24.96 25.22 24.73 25.15 16,222,512 +0.24(+0.97%)
Nov 24, 2009 24.95 25.33 24.66 24.91 30,879,878 -0.14(-0.55%)
Nov 23, 2009 25.28 25.42 24.89 25.05 33,077,364 -0.03(-0.11%)
Nov 20, 2009 24.38 25.22 24.30 25.08 52,877,836 +0.78(+3.20%)
Nov 19, 2009 24.13 24.57 23.91 24.30 34,880,368 +0.13(+0.54%)
Nov 18, 2009 23.57 24.35 23.44 24.17 40,987,528 +0.58(+2.48%)
Nov 17, 2009 23.25 23.59 22.94 23.58 24,076,798 +0.33(+1.42%)
Nov 16, 2009 23.37 23.63 23.06 23.25 36,489,480 +0.49(+2.14%)
Nov 13, 2009 22.91 23.04 22.70 22.77 21,118,358 +0.08(+0.36%)
Nov 12, 2009 22.72 23.02 22.60 22.68 20,498,322 -0.16(-0.72%)
Nov 11, 2009 23.20 23.21 22.78 22.85 25,410,298 -0.27(-1.16%)
Nov 10, 2009 23.05 23.21 22.92 23.12 23,066,222 +0.12(+0.54%)
Nov 09, 2009 22.61 23.03 22.49 22.99 42,429,988 +0.58(+2.58%)
Nov 06, 2009 22.43 22.66 22.16 22.42 28,852,374 -0.22(-0.97%)
Nov 05, 2009 22.35 22.99 22.35 22.64 33,060,812 +0.19(+0.83%)
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.