Skip to main content

Merck & Co (NY: MRK )

118.73 +0.44 (+0.37%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 29.80 29.97 29.51 29.61 40,102,248 -0.05(-0.16%)
Aug 30, 2012 29.48 29.76 29.33 29.66 12,436,162 +0.04(+0.14%)
Aug 29, 2012 29.54 29.74 29.36 29.62 11,061,448 +0.01(+0.02%)
Aug 27, 2012 29.56 29.74 29.47 29.61 11,268,990 -0.05(-0.16%)
Aug 24, 2012 29.33 29.80 29.33 29.66 14,773,965 +0.22(+0.75%)
Aug 23, 2012 29.51 29.56 29.31 29.44 14,610,979 -0.08(-0.26%)
Aug 22, 2012 29.54 29.63 29.44 29.51 12,521,670 -0.02(-0.07%)
Aug 21, 2012 29.92 30.09 29.51 29.53 15,651,108 -0.56(-1.85%)
Aug 20, 2012 29.82 30.13 29.74 30.09 12,694,785 +0.28(+0.95%)
Aug 17, 2012 30.29 30.29 29.64 29.81 21,571,482 -0.41(-1.37%)
Aug 16, 2012 30.28 30.37 30.16 30.22 12,206,775 -0.08(-0.27%)
Aug 15, 2012 30.44 30.52 30.26 30.30 10,832,411 -0.24(-0.79%)
Aug 14, 2012 30.61 30.70 30.46 30.55 9,118,354 -0.01(-0.02%)
Aug 13, 2012 30.66 30.68 30.43 30.55 12,407,115 -0.10(-0.34%)
Aug 10, 2012 30.25 30.66 30.24 30.66 13,507,394 +0.20(+0.66%)
Aug 09, 2012 30.19 30.48 30.06 30.46 14,520,451 +0.15(+0.50%)
Aug 08, 2012 30.25 30.45 30.15 30.30 15,689,094 +0.04(+0.14%)
Aug 07, 2012 30.63 30.64 30.25 30.26 15,826,256 -0.34(-1.10%)
Aug 06, 2012 30.40 30.70 30.38 30.60 13,224,638 +0.23(+0.77%)
Aug 03, 2012 30.57 30.73 30.32 30.37 14,561,786 +0.17(+0.55%)
Aug 02, 2012 30.29 30.42 29.93 30.20 14,314,913 -0.25(-0.84%)
Aug 01, 2012 30.57 30.81 30.33 30.46 16,343,992 +0.08(+0.25%)
Jul 31, 2012 30.57 30.73 30.38 30.38 18,372,590 -0.21(-0.70%)
Jul 30, 2012 30.70 30.90 30.49 30.59 18,828,550 -0.42(-1.36%)
Jul 27, 2012 30.09 31.07 29.89 31.02 43,590,364 +1.21(+4.07%)
Jul 26, 2012 29.61 30.09 29.56 29.80 23,703,304 +0.49(+1.67%)
Jul 25, 2012 29.51 29.57 29.14 29.31 17,783,578 -0.05(-0.16%)
Jul 24, 2012 29.73 29.82 29.07 29.36 29,625,892 -0.40(-1.34%)
Jul 23, 2012 29.73 29.88 29.62 29.76 20,905,840 -0.10(-0.32%)
Jul 20, 2012 30.00 30.03 29.79 29.86 18,935,248 -0.36(-1.21%)
Jul 19, 2012 30.23 30.28 29.95 30.22 20,340,252 +0.00(+0.00%)
Jul 18, 2012 30.22 30.34 30.04 30.22 23,569,382 -0.17(-0.57%)
Jul 17, 2012 29.77 30.52 29.69 30.39 29,287,230 +0.58(+1.94%)
Jul 16, 2012 29.73 29.94 29.58 29.82 22,147,518 -0.08(-0.28%)
Jul 13, 2012 29.62 29.97 29.53 29.90 24,670,542 +0.39(+1.31%)
Jul 12, 2012 29.49 29.70 29.41 29.51 66,814,436 +1.17(+4.12%)
Jul 11, 2012 28.46 28.52 28.24 28.34 17,970,986 -0.11(-0.39%)
Jul 10, 2012 29.01 29.03 28.38 28.45 24,295,294 -0.52(-1.80%)
Jul 09, 2012 28.69 29.07 28.56 28.98 29,398,698 +0.43(+1.49%)
Jul 06, 2012 28.43 28.58 28.40 28.55 14,627,165 -0.08(-0.29%)
Jul 05, 2012 28.66 28.75 28.41 28.63 13,450,881 -0.12(-0.43%)
Jul 03, 2012 28.70 28.86 28.59 28.76 10,984,798 -0.03(-0.10%)
Jul 02, 2012 28.37 28.78 28.36 28.78 20,848,190 +0.07(+0.24%)
Jun 29, 2012 28.12 28.72 28.12 28.72 34,428,436 +0.74(+2.63%)
Jun 28, 2012 27.79 27.99 27.64 27.98 18,264,620 +0.10(+0.37%)
Jun 27, 2012 27.57 28.03 27.49 27.88 19,086,064 +0.32(+1.16%)
Jun 26, 2012 27.39 28.06 27.32 27.56 16,631,336 +0.19(+0.70%)
Jun 25, 2012 27.45 27.54 27.31 27.36 22,314,582 -0.27(-0.98%)
Jun 22, 2012 27.24 27.73 27.20 27.64 35,136,792 +0.50(+1.85%)
Jun 21, 2012 27.07 27.37 27.02 27.13 25,203,034 +0.17(+0.61%)
Jun 20, 2012 26.94 27.09 26.82 26.97 16,533,548 -0.01(-0.05%)
Jun 19, 2012 26.72 27.11 26.73 26.98 17,303,080 +0.26(+0.98%)
Jun 18, 2012 26.63 26.87 26.63 26.72 12,001,820 -0.06(-0.23%)
Jun 15, 2012 26.84 26.89 26.73 26.78 23,339,600 +0.10(+0.39%)
Jun 14, 2012 26.49 26.78 26.38 26.68 18,769,318 +0.27(+1.02%)
Jun 13, 2012 26.41 26.68 26.32 26.41 16,814,694 -0.31(-1.16%)
Jun 12, 2012 26.56 26.72 26.40 26.72 15,218,037 +0.26(+0.99%)
Jun 11, 2012 26.56 26.66 26.44 26.46 68,063,640 +0.01(+0.03%)
Jun 08, 2012 26.47 26.51 26.31 26.45 74,040,128 +0.09(+0.34%)
Jun 07, 2012 26.18 26.46 26.14 26.36 77,596,408 +0.30(+1.13%)
Jun 06, 2012 25.96 26.07 25.81 26.07 18,339,376 +0.28(+1.07%)
Jun 05, 2012 25.72 25.83 25.63 25.79 15,353,861 +0.03(+0.11%)
Jun 04, 2012 25.57 25.77 25.53 25.77 15,870,654 +0.19(+0.75%)
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.