Skip to main content

Merck & Co (NY: MRK )

131.98 +0.23 (+0.17%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 25.14 25.14 24.65 24.85 22,256,318 -0.43(-1.71%)
Oct 28, 2010 25.09 25.36 25.09 25.28 14,423,171 +0.33(+1.32%)
Oct 27, 2010 25.24 25.24 24.72 24.95 17,705,838 -0.66(-2.57%)
Oct 25, 2010 25.53 25.79 25.52 25.61 15,543,403 +0.22(+0.86%)
Oct 22, 2010 25.37 25.42 25.29 25.39 9,250,786 +0.03(+0.13%)
Oct 21, 2010 25.39 25.42 25.03 25.35 15,163,360 +0.04(+0.16%)
Oct 20, 2010 25.05 25.49 25.03 25.31 14,128,947 +0.32(+1.29%)
Oct 19, 2010 25.32 25.35 24.85 24.99 15,156,615 -0.49(-1.91%)
Oct 18, 2010 25.26 25.48 25.26 25.48 15,508,771 +0.19(+0.76%)
Oct 15, 2010 25.50 25.62 25.16 25.29 21,963,814 -0.14(-0.54%)
Oct 14, 2010 25.50 25.58 25.21 25.42 13,972,939 -0.01(-0.03%)
Oct 13, 2010 25.22 25.59 25.17 25.43 14,265,292 +0.36(+1.42%)
Oct 12, 2010 25.09 25.20 24.85 25.07 16,136,856 -0.15(-0.60%)
Oct 11, 2010 25.22 25.32 25.09 25.22 8,155,396 -0.03(-0.14%)
Oct 08, 2010 25.26 25.31 25.05 25.26 12,685,137 +0.14(+0.54%)
Oct 07, 2010 25.56 25.59 25.07 25.12 8,080 -0.21(-0.81%)
Oct 06, 2010 25.35 25.47 25.20 25.33 11,030,052 -0.01(-0.03%)
Oct 05, 2010 25.22 25.42 25.11 25.33 63,979 +0.34(+1.37%)
Oct 04, 2010 24.97 25.15 24.83 24.99 13,499,459 -0.05(-0.22%)
Oct 01, 2010 25.05 25.21 24.88 25.05 17,164,642 -0.15(-0.58%)
Sep 30, 2010 25.19 25.72 25.07 25.19 206,161 -0.21(-0.83%)
Sep 29, 2010 25.39 25.50 25.22 25.40 13,818,626 -0.09(-0.35%)
Sep 28, 2010 25.52 25.65 25.33 25.49 3,870 +0.08(+0.32%)
Sep 27, 2010 25.60 25.65 25.41 25.41 16,164,499 -0.14(-0.56%)
Sep 24, 2010 25.20 25.59 25.14 25.55 17,018,474 +0.47(+1.86%)
Sep 23, 2010 25.09 25.31 24.99 25.09 15,471,158 -0.21(-0.81%)
Sep 22, 2010 25.12 25.35 25.07 25.29 18,109,880 +0.16(+0.65%)
Sep 21, 2010 25.01 25.28 24.89 25.13 17,905,086 +0.12(+0.49%)
Sep 20, 2010 24.88 25.07 24.79 25.01 15,409,061 +0.14(+0.58%)
Sep 17, 2010 24.86 25.21 24.75 24.86 23,967,854 -0.12(-0.49%)
Sep 15, 2010 24.99 25.23 24.80 24.98 16,792,062 -0.01(-0.03%)
Sep 14, 2010 24.70 25.11 24.68 24.99 5,552 +0.21(+0.83%)
Sep 13, 2010 25.06 25.06 24.64 24.79 15,969,866 -0.29(-1.17%)
Sep 10, 2010 24.73 25.12 24.72 25.08 16,401,149 +0.39(+1.58%)
Sep 09, 2010 24.63 24.79 24.49 24.69 16,899,026 +0.18(+0.75%)
Sep 08, 2010 24.19 24.64 24.18 24.51 16,302 +0.24(+0.99%)
Sep 07, 2010 24.48 24.48 24.23 24.27 25,026 -0.09(-0.37%)
Sep 03, 2010 24.45 24.53 24.14 24.36 16,812,642 +0.16(+0.68%)
Sep 02, 2010 24.42 24.48 23.62 24.19 3,843 -0.18(-0.76%)
Sep 01, 2010 24.21 24.47 24.14 24.38 19,050,804 +0.33(+1.38%)
Aug 31, 2010 24.05 24.20 23.62 24.04 95,874 +0.20(+0.82%)
Aug 30, 2010 23.90 24.10 23.82 23.85 10,585,978 +0.00(+0.00%)
Aug 27, 2010 23.95 24.03 23.49 23.85 13,953,622 +0.33(+1.40%)
Aug 26, 2010 23.62 23.75 23.46 23.52 30,071 -0.12(-0.49%)
Aug 25, 2010 23.55 23.76 23.28 23.64 5,497 +0.07(+0.29%)
Aug 24, 2010 23.79 23.81 23.38 23.57 76,259 -0.36(-1.52%)
Aug 23, 2010 23.75 24.10 23.65 23.93 14,578,665 +0.36(+1.54%)
Aug 20, 2010 23.64 23.74 23.44 23.57 17,824,188 -0.18(-0.78%)
Aug 19, 2010 24.16 24.18 23.61 23.75 49,282 -0.45(-1.87%)
Aug 18, 2010 24.29 24.36 23.97 24.20 4,446 -0.12(-0.48%)
Aug 17, 2010 24.08 24.38 23.91 24.32 56,604 +0.39(+1.63%)
Aug 16, 2010 23.79 23.95 23.67 23.93 10,063,199 -0.02(-0.09%)
Aug 13, 2010 23.95 24.05 23.71 23.95 12,794,544 -0.03(-0.11%)
Aug 12, 2010 23.71 24.12 23.68 23.98 13,391,428 +0.10(+0.43%)
Aug 11, 2010 24.16 24.29 23.83 23.88 18,181,570 -0.21(-0.85%)
Aug 10, 2010 24.08 24.63 23.83 24.08 292 -0.12(-0.48%)
Aug 09, 2010 23.99 24.25 23.99 24.20 15,054,197 +0.26(+1.09%)
Aug 06, 2010 23.94 23.95 23.61 23.94 17,036,874 -0.06(-0.26%)
Aug 05, 2010 23.95 24.06 23.75 24.00 146 -0.08(-0.34%)
Aug 04, 2010 23.80 24.12 23.64 24.08 11,512 +0.25(+1.06%)
Aug 03, 2010 24.02 24.12 23.60 23.83 8,316 -0.17(-0.71%)
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.