Skip to main content

Merck & Co (NY: MRK )

116.70 -1.94 (-1.64%)
Streaming Delayed Price Updated: 12:49 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 29.67 29.71 29.40 29.40 20,657,518 -0.17(-0.56%)
Feb 27, 2013 29.09 29.69 29.09 29.57 18,785,560 +0.38(+1.30%)
Feb 26, 2013 29.42 29.45 28.97 29.19 20,207,908 -0.38(-1.28%)
Feb 22, 2013 29.30 29.78 29.27 29.57 22,373,494 +0.32(+1.11%)
Feb 21, 2013 29.25 29.29 29.09 29.25 17,183,660 -0.11(-0.38%)
Feb 20, 2013 29.15 29.42 29.05 29.36 24,417,190 +0.30(+1.04%)
Feb 19, 2013 28.63 29.05 28.61 29.05 19,336,650 +0.55(+1.93%)
Feb 15, 2013 28.53 28.56 28.37 28.50 22,642,028 +0.16(+0.56%)
Feb 14, 2013 28.24 28.36 28.09 28.34 23,735,066 +0.03(+0.10%)
Feb 13, 2013 28.50 28.55 28.22 28.32 22,973,676 -0.21(-0.72%)
Feb 12, 2013 28.47 28.61 28.30 28.52 14,527,296 +0.05(+0.17%)
Feb 11, 2013 28.34 28.56 28.28 28.47 16,584,036 +0.14(+0.49%)
Feb 08, 2013 28.25 28.34 28.18 28.34 21,306,728 +0.12(+0.44%)
Feb 07, 2013 28.28 28.42 28.13 28.21 23,505,838 -0.06(-0.22%)
Feb 06, 2013 28.45 28.52 28.20 28.28 25,262,508 +0.17(+0.59%)
Feb 04, 2013 28.48 28.67 28.10 28.11 42,738,728 -0.67(-2.34%)
Feb 01, 2013 29.07 29.42 28.56 28.78 54,774,232 -0.98(-3.28%)
Jan 31, 2013 29.89 30.03 29.76 29.76 21,132,034 -0.17(-0.57%)
Jan 30, 2013 30.04 30.12 29.91 29.93 18,416,082 -0.11(-0.37%)
Jan 29, 2013 29.72 30.10 29.58 30.04 22,845,012 +0.50(+1.70%)
Jan 28, 2013 29.82 29.91 29.54 29.54 17,220,578 -0.36(-1.22%)
Jan 25, 2013 29.67 29.91 29.40 29.91 19,137,820 +0.32(+1.07%)
Jan 24, 2013 29.55 29.73 29.54 29.59 18,159,912 +0.12(+0.42%)
Jan 23, 2013 29.59 29.64 29.28 29.47 20,598,346 -0.26(-0.88%)
Jan 22, 2013 29.43 29.74 29.32 29.73 17,776,974 +0.15(+0.51%)
Jan 18, 2013 29.51 29.58 29.35 29.58 23,884,830 +0.16(+0.54%)
Jan 17, 2013 29.46 29.49 29.27 29.42 22,542,250 +0.14(+0.49%)
Jan 16, 2013 29.51 29.61 29.25 29.27 17,309,272 -0.23(-0.77%)
Jan 15, 2013 29.85 29.96 29.46 29.50 17,259,240 -0.32(-1.08%)
Jan 14, 2013 29.80 29.98 29.62 29.82 16,155,580 +0.08(+0.25%)
Jan 11, 2013 29.39 29.82 29.39 29.75 17,642,132 +0.31(+1.05%)
Jan 10, 2013 29.50 29.69 29.42 29.44 18,850,110 +0.13(+0.45%)
Jan 09, 2013 29.17 29.35 29.04 29.31 14,638,321 +0.28(+0.97%)
Jan 08, 2013 29.07 29.38 29.03 29.03 21,437,910 +0.04(+0.14%)
Jan 07, 2013 28.93 29.03 28.80 28.98 16,719,365 +0.10(+0.36%)
Jan 04, 2013 29.22 29.25 28.78 28.88 22,425,586 -0.25(-0.85%)
Jan 03, 2013 28.83 29.20 28.29 29.13 34,213,068 +0.68(+2.39%)
Jan 02, 2013 28.50 28.52 28.17 28.45 23,188,408 +0.28(+0.98%)
Dec 31, 2012 27.72 28.17 27.54 28.17 20,775,688 +0.21(+0.74%)
Dec 28, 2012 28.21 28.33 27.96 27.97 16,460,624 -0.39(-1.36%)
Dec 27, 2012 28.36 28.50 28.08 28.35 16,568,968 -0.10(-0.34%)
Dec 26, 2012 28.52 28.61 28.36 28.45 10,360,733 -0.06(-0.19%)
Dec 24, 2012 28.51 28.73 28.43 28.50 9,420,767 -0.07(-0.24%)
Dec 21, 2012 29.19 29.22 28.52 28.57 41,739,136 -0.44(-1.52%)
Dec 20, 2012 29.21 29.44 28.90 29.01 48,836,036 -1.03(-3.44%)
Dec 19, 2012 30.38 30.59 30.01 30.04 16,992,546 -0.40(-1.31%)
Dec 18, 2012 30.00 30.55 29.84 30.44 20,455,336 +0.42(+1.40%)
Dec 17, 2012 30.02 30.17 29.94 30.02 19,299,026 +0.06(+0.21%)
Dec 14, 2012 30.21 30.25 29.87 29.96 19,162,166 -0.28(-0.93%)
Dec 13, 2012 30.92 30.92 30.21 30.24 19,973,690 -0.90(-2.89%)
Dec 12, 2012 31.11 31.30 30.98 31.14 16,348,603 +0.05(+0.16%)
Dec 11, 2012 30.73 31.16 30.62 31.10 19,741,202 +0.49(+1.60%)
Dec 10, 2012 30.59 30.85 30.57 30.61 13,583,979 -0.10(-0.34%)
Dec 07, 2012 30.64 30.72 30.39 30.71 11,436,309 +0.08(+0.27%)
Dec 06, 2012 30.59 30.68 30.54 30.63 12,813,029 +0.08(+0.27%)
Dec 05, 2012 30.50 30.80 30.44 30.55 16,924,758 -0.01(-0.02%)
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.