Merck & Co (NY: MRK )

73.78 USD +0.73 (+1.00%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 46.93 47.67 46.69 46.70 21,734,032 -0.37(-0.79%)
May 30, 2013 47.02 47.39 46.74 47.07 15,203,356 +0.20(+0.43%)
May 29, 2013 47.29 47.47 46.51 46.87 16,051,889 -0.75(-1.57%)
May 28, 2013 47.94 48.64 47.52 47.62 17,664,246 +0.46(+0.98%)
May 24, 2013 47.05 47.16 46.60 47.16 15,795,941 -0.17(-0.36%)
May 23, 2013 46.46 47.44 46.42 47.33 22,579,772 +0.62(+1.33%)
May 22, 2013 47.60 48.30 46.49 46.71 42,629,192 -0.62(-1.31%)
May 21, 2013 45.24 47.53 45.19 47.33 47,028,292 +2.12(+4.69%)
May 20, 2013 45.96 46.02 45.10 45.21 16,729,462 -0.78(-1.70%)
May 17, 2013 46.29 46.71 45.08 45.99 21,737,001 -0.38(-0.82%)
May 16, 2013 46.58 46.70 45.01 46.37 11,962,795 -0.36(-0.77%)
May 15, 2013 46.73 47.26 46.46 46.73 13,204,500 +0.56(+1.21%)
May 13, 2013 45.84 46.23 45.68 46.17 10,246,330 +0.22(+0.48%)
May 10, 2013 45.54 45.95 45.49 45.95 13,924,058 +0.46(+1.01%)
May 09, 2013 45.25 45.62 44.95 45.49 14,177,227 +0.50(+1.11%)
May 08, 2013 45.12 45.60 44.97 44.99 18,309,476 -0.28(-0.62%)
May 07, 2013 45.10 45.30 44.88 45.27 14,528,643 +0.29(+0.64%)
May 06, 2013 45.51 46.00 44.97 44.98 14,097,048 -0.69(-1.51%)
May 03, 2013 46.25 45.73 45.46 45.67 12,878,371 -0.06(-0.13%)
May 02, 2013 45.90 46.01 45.49 45.73 14,245,641 +0.04(+0.09%)
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.