Skip to main content

Merck & Co (NY: MRK )

118.31 -0.33 (-0.28%)
Streaming Delayed Price Updated: 10:08 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 26.25 26.44 26.18 26.42 20,528,452 +0.27(+1.03%)
Mar 29, 2012 26.27 26.36 26.00 26.16 25,559,416 -0.21(-0.78%)
Mar 28, 2012 26.58 26.79 26.31 26.36 23,665,406 -0.34(-1.26%)
Mar 27, 2012 26.66 26.84 26.62 26.70 18,440,540 +0.10(+0.36%)
Mar 26, 2012 26.33 26.63 26.25 26.60 17,439,874 +0.45(+1.72%)
Mar 23, 2012 25.94 26.18 25.88 26.15 15,646,357 +0.28(+1.09%)
Mar 22, 2012 25.83 26.10 25.83 25.87 18,879,412 -0.07(-0.28%)
Mar 21, 2012 26.07 26.07 25.89 25.94 16,707,566 -0.04(-0.16%)
Mar 20, 2012 25.91 26.09 25.88 25.98 20,128,456 -0.09(-0.34%)
Mar 19, 2012 26.11 26.17 26.04 26.07 14,165,079 -0.10(-0.37%)
Mar 16, 2012 26.27 26.38 26.13 26.17 26,966,016 -0.02(-0.08%)
Mar 15, 2012 26.25 26.32 26.11 26.19 17,796,052 -0.11(-0.42%)
Mar 14, 2012 26.42 26.42 26.21 26.30 17,086,856 -0.04(-0.16%)
Mar 13, 2012 26.06 26.36 25.94 26.34 21,780,104 +0.12(+0.47%)
Mar 12, 2012 25.96 26.22 25.91 26.22 15,801,372 +0.34(+1.33%)
Mar 09, 2012 25.79 26.08 25.78 25.87 64,698,812 +0.14(+0.55%)
Mar 08, 2012 25.89 26.02 25.70 25.73 59,468,632 +0.06(+0.23%)
Mar 07, 2012 25.69 25.76 25.40 25.67 24,515,764 -0.09(-0.35%)
Mar 06, 2012 26.14 26.41 25.67 25.76 26,747,052 -0.70(-2.63%)
Mar 05, 2012 26.16 26.51 26.14 26.46 27,121,504 +0.36(+1.37%)
Mar 02, 2012 25.89 26.21 25.85 26.10 18,965,116 +0.10(+0.37%)
Mar 01, 2012 26.25 26.26 25.91 26.00 26,236,036 -0.26(-1.00%)
Feb 29, 2012 26.47 26.49 26.23 26.27 22,146,980 -0.14(-0.55%)
Feb 28, 2012 26.25 26.49 26.15 26.41 13,750,194 +0.16(+0.60%)
Feb 27, 2012 26.11 26.33 26.03 26.25 23,994,764 -0.03(-0.13%)
Feb 24, 2012 26.49 26.49 26.25 26.29 12,337,000 -0.21(-0.80%)
Feb 23, 2012 26.22 26.51 26.22 26.50 15,009,059 +0.20(+0.76%)
Feb 22, 2012 26.19 26.31 26.08 26.30 14,289,446 +0.06(+0.24%)
Feb 21, 2012 26.47 26.59 26.20 26.24 15,769,078 -0.30(-1.11%)
Feb 17, 2012 26.58 26.75 26.37 26.53 26,105,990 +0.29(+1.10%)
Feb 16, 2012 26.20 26.25 26.01 26.25 15,161,130 +0.08(+0.32%)
Feb 15, 2012 26.33 26.34 26.07 26.16 17,707,126 -0.13(-0.50%)
Feb 14, 2012 26.22 26.31 26.11 26.29 16,229,944 +0.07(+0.26%)
Feb 13, 2012 26.22 26.31 26.14 26.22 16,888,628 +0.14(+0.53%)
Feb 10, 2012 26.11 26.16 26.00 26.09 15,289,426 -0.17(-0.63%)
Feb 09, 2012 26.42 26.51 26.25 26.25 13,947,543 -0.19(-0.70%)
Feb 08, 2012 26.53 26.56 26.30 26.44 16,469,627 -0.14(-0.54%)
Feb 07, 2012 26.33 26.69 26.32 26.58 18,088,800 +0.16(+0.60%)
Feb 06, 2012 26.29 26.42 26.24 26.42 16,032,373 +0.02(+0.08%)
Feb 03, 2012 26.49 26.55 26.20 26.40 21,813,518 -0.05(-0.18%)
Feb 02, 2012 26.80 26.82 26.15 26.45 30,198,966 -0.13(-0.49%)
Feb 01, 2012 26.53 26.84 26.37 26.58 21,183,734 +0.25(+0.94%)
Jan 31, 2012 26.82 26.83 26.28 26.33 23,950,148 -0.43(-1.59%)
Jan 30, 2012 26.41 26.77 26.33 26.76 18,475,734 +0.25(+0.96%)
Jan 27, 2012 26.65 26.70 26.30 26.51 17,613,810 -0.18(-0.67%)
Jan 26, 2012 26.73 26.80 26.52 26.69 18,003,602 +0.07(+0.26%)
Jan 25, 2012 26.54 26.69 26.33 26.62 21,035,252 -0.07(-0.26%)
Jan 24, 2012 26.82 26.98 26.60 26.69 19,101,830 +0.01(+0.03%)
Jan 23, 2012 26.81 26.91 26.62 26.68 19,585,032 -0.30(-1.10%)
Jan 20, 2012 27.06 27.11 26.78 26.97 22,285,690 -0.04(-0.15%)
Jan 19, 2012 26.77 27.13 26.65 27.02 24,046,152 +0.27(+1.00%)
Jan 18, 2012 26.60 26.80 26.59 26.75 21,377,732 +0.03(+0.13%)
Jan 17, 2012 26.51 26.76 26.40 26.71 24,057,550 +0.34(+1.30%)
Jan 13, 2012 26.46 26.49 26.16 26.37 14,063,394 -0.20(-0.75%)
Jan 12, 2012 26.58 26.62 26.44 26.57 14,432,103 +0.14(+0.52%)
Jan 11, 2012 26.44 26.51 26.31 26.43 17,359,834 -0.08(-0.29%)
Jan 10, 2012 26.66 26.69 26.42 26.51 16,517,538 +0.09(+0.34%)
Jan 09, 2012 26.38 26.47 26.07 26.42 20,209,728 -0.05(-0.21%)
Jan 06, 2012 26.66 26.66 26.44 26.47 24,308,954 -0.19(-0.70%)
Jan 05, 2012 26.25 26.84 26.18 26.66 30,499,608 +0.28(+1.04%)
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.