Skip to main content

Merck & Co (NY: MRK )

116.96 -1.68 (-1.42%)
Streaming Delayed Price Updated: 12:42 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 22.90 22.90 22.75 22.81 20,582,748 +0.07(+0.30%)
Jan 28, 2011 23.03 23.06 22.70 22.75 23,469,500 -0.12(-0.54%)
Jan 27, 2011 22.94 22.99 22.86 22.87 22,499,958 +0.03(+0.15%)
Jan 26, 2011 22.98 23.20 22.82 22.84 38,048,676 -0.11(-0.48%)
Jan 25, 2011 23.23 23.28 22.90 22.95 47,393,504 -0.30(-1.30%)
Jan 24, 2011 23.38 23.38 23.23 23.25 28,552,590 -0.07(-0.29%)
Jan 21, 2011 23.51 23.54 23.30 23.32 30,218,522 -0.10(-0.44%)
Jan 20, 2011 23.25 23.48 23.19 23.42 31,426,786 +0.10(+0.41%)
Jan 19, 2011 23.47 23.49 23.18 23.32 43,257,532 +0.03(+0.12%)
Jan 18, 2011 23.43 23.59 23.03 23.30 85,744,216 -0.25(-1.05%)
Jan 14, 2011 23.82 23.90 23.47 23.54 60,702,776 -0.32(-1.33%)
Jan 13, 2011 24.48 24.60 23.74 23.86 108,018,760 -1.69(-6.62%)
Jan 12, 2011 25.59 25.61 25.39 25.55 18,739,232 +0.14(+0.54%)
Jan 11, 2011 25.61 25.67 25.24 25.41 14,886,123 -0.17(-0.67%)
Jan 10, 2011 25.63 25.87 25.56 25.59 15,594,969 -0.10(-0.40%)
Jan 07, 2011 25.57 25.69 25.35 25.69 18,542,484 +0.39(+1.53%)
Jan 06, 2011 25.15 25.54 25.15 25.30 17,446,032 +0.16(+0.62%)
Jan 05, 2011 24.79 25.16 24.76 25.15 21,110,774 +0.14(+0.58%)
Jan 04, 2011 24.93 25.04 24.66 25.00 20,247,194 -0.18(-0.71%)
Jan 03, 2011 24.96 25.30 24.75 25.18 28,437,618 +0.39(+1.58%)
Dec 31, 2010 24.73 24.93 24.71 24.79 7,986,286 +0.02(+0.08%)
Dec 30, 2010 24.84 24.90 24.74 24.77 7,434,837 -0.14(-0.55%)
Dec 29, 2010 24.93 25.00 24.88 24.91 7,282,067 +0.01(+0.03%)
Dec 28, 2010 25.02 25.06 24.83 24.90 7,882,810 -0.02(-0.08%)
Dec 27, 2010 24.86 25.00 24.80 24.92 6,309,588 -0.04(-0.17%)
Dec 23, 2010 24.93 25.16 24.91 24.96 10,534,592 +0.05(+0.19%)
Dec 22, 2010 24.92 25.02 24.83 24.91 12,545,899 +0.03(+0.11%)
Dec 21, 2010 25.22 25.24 24.87 24.88 14,480,254 -0.22(-0.88%)
Dec 20, 2010 25.21 25.22 25.02 25.10 15,568,650 +0.01(+0.05%)
Dec 17, 2010 25.20 25.31 24.84 25.09 27,239,096 -0.25(-0.98%)
Dec 16, 2010 25.17 25.37 25.04 25.34 14,538,359 +0.12(+0.49%)
Dec 15, 2010 25.04 25.44 25.04 25.21 22,147,316 +0.08(+0.30%)
Dec 14, 2010 24.90 25.28 24.84 25.14 23,949,626 +0.31(+1.25%)
Dec 13, 2010 24.65 24.92 24.55 24.83 27,355,466 +0.08(+0.31%)
Dec 10, 2010 24.55 24.76 24.42 24.75 17,464,240 +0.22(+0.90%)
Dec 09, 2010 24.42 24.53 24.25 24.53 12,820,184 +0.19(+0.76%)
Dec 08, 2010 24.31 24.44 24.21 24.35 12,430,201 +0.02(+0.08%)
Dec 07, 2010 24.40 24.50 24.25 24.33 26,484,482 +0.08(+0.31%)
Dec 06, 2010 24.28 24.31 24.11 24.25 15,504,734 -0.03(-0.11%)
Dec 03, 2010 24.27 24.29 24.09 24.28 15,760,776 +0.06(+0.23%)
Dec 02, 2010 24.18 24.32 24.08 24.22 54,803,516 +0.31(+1.30%)
Dec 01, 2010 23.90 24.15 23.85 23.91 48,126,728 +0.20(+0.86%)
Nov 30, 2010 23.69 23.86 23.61 23.71 56,245,044 -0.15(-0.63%)
Nov 29, 2010 23.78 23.89 23.58 23.86 19,376,844 -0.07(-0.29%)
Nov 26, 2010 23.74 24.00 23.73 23.93 10,343,985 -0.25(-1.02%)
Nov 24, 2010 23.95 24.18 24.18 24.18 15,607,547 +0.23(+0.98%)
Nov 23, 2010 24.31 24.33 23.87 23.94 26,660,194 -0.54(-2.19%)
Nov 22, 2010 24.41 24.51 24.20 24.48 21,020,550 +0.18(+0.74%)
Nov 19, 2010 24.28 24.32 24.02 24.30 22,719,874 +0.03(+0.11%)
Nov 18, 2010 23.71 24.31 23.97 24.27 22,775,964 +0.56(+2.38%)
Nov 17, 2010 23.94 24.52 23.69 23.71 29,120,472 +0.25(+1.09%)
Nov 16, 2010 23.60 23.69 23.34 23.45 32,052,698 -0.41(-1.70%)
Nov 15, 2010 23.87 24.05 23.74 23.86 19,064,140 -0.01(-0.06%)
Nov 12, 2010 24.10 24.11 23.65 23.87 34,539,480 -0.34(-1.42%)
Nov 11, 2010 24.00 24.36 23.97 24.22 20,522,474 +0.16(+0.66%)
Nov 10, 2010 24.11 24.20 23.92 24.06 27,731,526 -0.05(-0.20%)
Nov 09, 2010 24.45 24.58 24.06 24.11 30,964,390 -0.50(-2.01%)
Nov 08, 2010 24.52 24.63 24.47 24.60 19,899,872 +0.05(+0.20%)
Nov 05, 2010 25.22 25.27 24.36 24.55 32,717,276 -0.65(-2.59%)
Nov 04, 2010 25.35 25.41 25.06 25.21 17,244,822 +0.10(+0.38%)
Nov 03, 2010 25.26 25.29 24.79 25.11 13,832,807 -0.07(-0.27%)
Nov 02, 2010 25.15 25.35 25.11 25.18 14,476,103 +0.25(+0.99%)
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.