Merck & Co (NY: MRK )

79.16 USD -3.12 (-3.79%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 33.69 34.12 33.50 33.69 24,992,837 +0.07(+0.21%)
May 27, 2010 32.92 33.67 32.78 33.62 30,581,165 +1.20(+3.70%)
May 26, 2010 31.98 32.85 31.84 32.42 1,597 +0.36(+1.12%)
May 25, 2010 31.30 32.08 31.10 32.06 1,500 +0.20(+0.63%)
May 24, 2010 31.87 32.31 31.61 31.86 13,298,305 -0.18(-0.56%)
May 21, 2010 31.20 32.15 31.04 32.04 25,498,591 +0.02(+0.07%)
May 20, 2010 32.23 32.55 31.75 32.02 2,695 -0.60(-1.85%)
May 19, 2010 32.20 32.90 32.07 32.62 21,175,635 +0.27(+0.83%)
May 18, 2010 32.97 33.00 32.30 32.35 950 -0.43(-1.31%)
May 17, 2010 32.92 33.06 32.18 32.78 15,409,482 -0.10(-0.30%)
May 14, 2010 32.88 33.35 32.68 32.88 21,105,039 -0.43(-1.29%)
May 13, 2010 33.68 33.75 33.11 33.31 14,651,043 -0.49(-1.45%)
May 12, 2010 33.97 34.04 33.43 33.80 19,086,137 +0.29(+0.87%)
May 11, 2010 33.80 34.03 33.38 33.51 5,427 -0.74(-2.16%)
May 10, 2010 34.45 34.50 33.89 34.25 23,437,317 +0.76(+2.27%)
May 07, 2010 33.91 34.22 32.95 33.49 26,434,937 -0.88(-2.56%)
May 06, 2010 34.36 35.58 30.70 34.37 1,310 -0.60(-1.73%)
May 05, 2010 35.41 35.64 34.90 34.97 21,459,689 -0.84(-2.33%)
May 04, 2010 35.60 36.36 35.60 35.81 4,380 +0.54(+1.53%)
May 03, 2010 35.29 35.43 35.04 35.27 12,426,388 +0.23(+0.66%)
Apr 30, 2010 35.33 35.80 35.03 35.04 15,722,057 -0.21(-0.60%)
Apr 29, 2010 34.98 35.61 34.98 35.25 18,242,785 +0.69(+2.00%)
Apr 28, 2010 34.50 34.80 34.20 34.56 16,879,431 +0.08(+0.23%)
Apr 27, 2010 34.85 35.48 34.41 34.48 4,226 -0.52(-1.49%)
Apr 26, 2010 35.58 35.96 34.90 35.00 26,595,385 -0.46(-1.30%)
Apr 23, 2010 33.84 35.76 33.54 35.46 41,336,070 +1.69(+5.00%)
Apr 22, 2010 34.57 34.65 33.76 33.77 38,229,724 -0.97(-2.79%)
Apr 21, 2010 34.74 36.18 34.70 34.74 149,777 -1.32(-3.66%)
Apr 20, 2010 36.05 36.40 35.87 36.06 10,152,196 +0.16(+0.45%)
Apr 19, 2010 35.68 35.98 35.29 35.90 12,545,712 +0.19(+0.53%)
Apr 16, 2010 35.99 36.17 35.37 35.71 20,591,950 -0.33(-0.92%)
Apr 15, 2010 36.22 36.50 35.96 36.04 20,773,994 -0.17(-0.47%)
Apr 14, 2010 36.74 36.74 36.01 36.21 19,974,793 -0.49(-1.34%)
Apr 13, 2010 36.69 36.93 36.58 36.70 11,921,665 -0.15(-0.41%)
Apr 12, 2010 36.96 37.09 36.80 36.85 10,663,953 -0.12(-0.32%)
Apr 09, 2010 36.80 37.25 36.78 36.97 10,069,557 +0.19(+0.52%)
Apr 08, 2010 36.84 37.02 36.62 36.78 12,276,688 -0.01(-0.03%)
Apr 07, 2010 37.38 37.41 36.56 36.79 18,392,090 -0.46(-1.23%)
Apr 06, 2010 37.53 37.53 37.17 37.25 12,274,880 -0.35(-0.93%)
Apr 05, 2010 37.94 37.97 37.33 37.60 10,464,425 -0.11(-0.29%)
Apr 01, 2010 37.64 37.71 37.71 37.71 10,135,300 +0.36(+0.96%)
Mar 31, 2010 37.49 37.59 37.06 37.35 12,966,368 -0.31(-0.82%)
Mar 30, 2010 37.96 37.96 37.51 37.66 9,921,077 -0.23(-0.61%)
Mar 29, 2010 37.58 38.01 37.58 37.89 11,158,229 +0.46(+1.23%)
Mar 26, 2010 37.82 37.94 37.35 37.43 13,501,617 -0.35(-0.93%)
Mar 25, 2010 38.33 38.34 37.76 37.78 13,175,642 -0.23(-0.61%)
Mar 24, 2010 38.43 38.51 37.98 38.01 12,361,667 -0.49(-1.27%)
Mar 23, 2010 38.57 38.75 38.25 38.50 12,335,026 +0.20(+0.52%)
Mar 22, 2010 38.08 39.04 38.03 38.30 15,473,006 +0.24(+0.63%)
Mar 19, 2010 38.62 38.84 37.85 38.06 30,775,680 -0.39(-1.01%)
Mar 18, 2010 38.07 38.46 37.88 38.45 12,497,333 +0.37(+0.97%)
Mar 17, 2010 37.99 38.10 37.57 38.08 12,389,204 +0.14(+0.37%)
Mar 16, 2010 37.77 38.00 37.40 37.94 18,309,022 +0.19(+0.50%)
Mar 15, 2010 37.48 37.80 37.47 37.75 17,415,856 +0.75(+2.03%)
Mar 12, 2010 37.05 37.20 36.73 37.00 16,386,550 +0.12(+0.33%)
Mar 11, 2010 36.35 36.95 36.10 36.88 15,314,642 +0.21(+0.57%)
Mar 10, 2010 36.95 37.08 36.50 36.67 19,425,018 -0.37(-1.00%)
Mar 09, 2010 37.21 37.30 36.83 37.04 14,695,704 -0.31(-0.83%)
Mar 08, 2010 37.49 37.54 37.11 37.35 12,055,936 -0.14(-0.37%)
Mar 05, 2010 37.22 37.55 36.93 37.49 9,868,885 +0.35(+0.94%)
Mar 04, 2010 37.21 37.38 36.88 37.14 11,852,876 -0.07(-0.19%)
Mar 03, 2010 37.69 37.85 37.10 37.21 12,582,832 -0.18(-0.48%)
Mar 02, 2010 37.58 37.69 37.32 37.39 12,254,196 +0.12(+0.32%)
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.