Skip to main content

Merck & Co (NY: MRK )

132.00 +0.25 (+0.19%)
Streaming Delayed Price Updated: 3:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 24.76 24.87 24.56 24.79 26,824,338 -0.05(-0.22%)
Nov 27, 2009 24.63 25.02 24.39 24.85 13,104,288 -0.19(-0.77%)
Nov 25, 2009 24.85 25.11 24.62 25.04 16,297,200 +0.24(+0.97%)
Nov 24, 2009 24.84 25.22 24.55 24.80 31,022,048 -0.14(-0.55%)
Nov 23, 2009 25.16 25.30 24.78 24.93 33,229,652 -0.03(-0.11%)
Nov 20, 2009 24.27 25.11 24.19 24.96 53,121,288 +0.77(+3.20%)
Nov 19, 2009 24.02 24.46 23.80 24.19 35,040,960 +0.13(+0.54%)
Nov 18, 2009 23.46 24.24 23.33 24.06 41,176,236 +0.58(+2.48%)
Nov 17, 2009 23.14 23.48 22.83 23.48 24,187,648 +0.33(+1.42%)
Nov 16, 2009 23.26 23.52 22.95 23.15 36,657,480 +0.49(+2.15%)
Nov 13, 2009 22.81 22.94 22.59 22.66 21,215,588 +0.08(+0.36%)
Nov 12, 2009 22.62 22.92 22.50 22.58 20,592,698 -0.16(-0.72%)
Nov 11, 2009 23.09 23.11 22.68 22.74 25,527,286 -0.27(-1.16%)
Nov 10, 2009 22.94 23.10 22.82 23.01 23,172,420 +0.12(+0.54%)
Nov 09, 2009 22.51 22.93 22.39 22.89 42,625,336 +0.58(+2.58%)
Nov 06, 2009 22.33 22.56 22.06 22.31 28,985,210 -0.22(-0.97%)
Nov 05, 2009 22.24 22.89 22.24 22.53 33,213,024 +0.18(+0.83%)
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.