Skip to main content

Merck & Co (NY: MRK )

131.78 +0.03 (+0.02%)
Streaming Delayed Price Updated: 11:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 32.13 32.64 31.97 31.97 31,744,808 -0.25(-0.79%)
May 30, 2013 32.19 32.45 32.00 32.23 22,206,078 +0.14(+0.43%)
May 29, 2013 32.38 32.50 31.84 32.09 23,445,448 -0.51(-1.58%)
May 28, 2013 32.82 33.30 32.53 32.60 25,800,464 +0.32(+0.98%)
May 24, 2013 32.21 32.29 31.90 32.29 23,071,610 -0.12(-0.36%)
May 23, 2013 31.81 32.48 31.78 32.40 32,980,100 +0.42(+1.33%)
May 22, 2013 32.59 33.07 31.83 31.98 62,264,356 -0.42(-1.31%)
May 21, 2013 30.97 32.54 30.94 32.40 68,689,696 +1.45(+4.69%)
May 20, 2013 31.47 31.51 30.88 30.95 24,435,114 -0.53(-1.70%)
May 17, 2013 31.69 31.98 30.86 31.49 31,749,144 -0.26(-0.82%)
May 16, 2013 31.89 31.97 30.82 31.75 17,472,904 -0.25(-0.77%)
May 15, 2013 31.99 32.36 31.81 31.99 19,286,542 +0.38(+1.21%)
May 13, 2013 31.38 31.65 31.27 31.61 14,965,828 +0.15(+0.48%)
May 10, 2013 31.18 31.46 31.14 31.46 20,337,532 +0.31(+1.01%)
May 09, 2013 30.98 31.23 30.77 31.14 20,707,310 +0.34(+1.11%)
May 08, 2013 30.89 31.22 30.79 30.80 26,742,888 -0.19(-0.62%)
May 07, 2013 30.88 31.01 30.73 30.99 21,220,590 +0.20(+0.64%)
May 06, 2013 31.16 31.49 30.79 30.80 20,590,200 -0.47(-1.51%)
May 03, 2013 31.66 31.31 31.13 31.27 18,810,196 -0.04(-0.13%)
May 02, 2013 31.43 31.50 31.14 31.31 20,807,236 +0.03(+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.