Skip to main content

Merck & Co (NY: MRK )

118.37 -0.27 (-0.23%)
Streaming Delayed Price Updated: 10:11 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 24.22 24.63 24.22 24.60 26,746,670 +0.87(+3.68%)
Nov 29, 2011 23.74 24.02 23.65 23.73 17,645,554 +0.15(+0.64%)
Nov 28, 2011 23.22 23.61 23.18 23.58 22,614,488 +0.76(+3.32%)
Nov 25, 2011 22.91 22.98 22.80 22.82 7,129,951 -0.02(-0.09%)
Nov 23, 2011 23.01 23.10 22.84 22.84 19,962,204 -0.43(-1.83%)
Nov 22, 2011 23.46 23.55 23.23 23.27 24,658,744 -0.23(-0.97%)
Nov 21, 2011 23.66 23.78 23.40 23.49 23,976,346 -0.56(-2.32%)
Nov 18, 2011 24.04 24.24 24.04 24.05 18,304,316 +0.08(+0.32%)
Nov 17, 2011 24.03 24.21 23.69 23.97 24,088,826 -0.17(-0.71%)
Nov 16, 2011 24.19 24.51 24.11 24.15 18,664,144 -0.44(-1.79%)
Nov 15, 2011 24.46 24.68 24.32 24.59 12,966,611 +0.04(+0.17%)
Nov 14, 2011 24.35 24.60 24.16 24.55 20,559,786 -0.21(-0.83%)
Nov 11, 2011 24.33 24.94 24.33 24.75 44,156,060 +0.69(+2.86%)
Nov 10, 2011 23.79 24.18 23.60 24.06 38,426,864 +0.81(+3.49%)
Nov 09, 2011 23.41 23.78 23.09 23.25 31,184,500 -0.47(-1.97%)
Nov 08, 2011 23.64 23.82 23.42 23.72 20,831,552 +0.10(+0.44%)
Nov 07, 2011 23.33 23.63 23.27 23.62 13,930,665 +0.21(+0.88%)
Nov 04, 2011 23.62 23.68 23.24 23.41 15,591,294 -0.35(-1.48%)
Nov 03, 2011 23.74 23.90 23.63 23.76 21,543,324 +0.23(+0.99%)
Nov 02, 2011 23.73 23.76 23.37 23.53 18,279,296 +0.09(+0.38%)
Nov 01, 2011 23.27 23.84 23.19 23.44 38,931,964 -0.30(-1.28%)
Oct 31, 2011 24.10 24.25 23.74 23.74 25,239,342 -0.42(-1.74%)
Oct 28, 2011 24.11 24.43 23.82 24.16 37,287,428 +0.55(+2.33%)
Oct 27, 2011 23.45 23.78 23.27 23.61 30,069,424 +0.53(+2.30%)
Oct 26, 2011 22.93 23.18 22.76 23.08 22,227,110 +0.43(+1.91%)
Oct 25, 2011 23.07 23.11 22.58 22.65 22,800,324 -0.43(-1.85%)
Oct 24, 2011 22.89 23.09 22.80 23.07 20,791,554 +0.12(+0.54%)
Oct 21, 2011 22.82 23.00 22.77 22.95 26,101,252 +0.38(+1.68%)
Oct 20, 2011 22.50 22.67 22.23 22.57 19,708,192 +0.18(+0.80%)
Oct 19, 2011 22.57 22.75 22.31 22.39 17,315,588 -0.17(-0.76%)
Oct 18, 2011 22.27 22.71 22.15 22.56 18,783,870 +0.33(+1.49%)
Oct 17, 2011 22.60 22.83 22.19 22.23 16,644,827 -0.46(-2.03%)
Oct 14, 2011 22.69 22.71 22.49 22.69 15,675,617 +0.19(+0.86%)
Oct 13, 2011 22.35 22.62 22.20 22.50 19,768,880 +0.09(+0.40%)
Oct 12, 2011 22.19 22.55 22.12 22.41 23,762,158 +0.44(+2.00%)
Oct 11, 2011 22.27 22.30 21.90 21.97 22,639,592 -0.29(-1.30%)
Oct 10, 2011 22.36 22.41 22.05 22.26 21,741,238 +0.51(+2.34%)
Oct 07, 2011 21.96 22.21 21.72 21.75 31,786,234 +0.13(+0.60%)
Oct 06, 2011 21.48 21.72 21.48 21.62 27,031,574 -0.03(-0.13%)
Oct 05, 2011 21.63 21.86 21.34 21.65 36,727,520 +0.08(+0.35%)
Oct 04, 2011 21.52 21.63 21.02 21.57 41,726,896 -0.15(-0.70%)
Oct 03, 2011 22.38 22.52 21.72 21.72 34,603,960 -0.78(-3.46%)
Sep 30, 2011 22.30 22.93 22.26 22.50 35,219,396 +0.03(+0.12%)
Sep 29, 2011 22.26 22.58 22.17 22.47 28,057,010 +0.50(+2.25%)
Sep 28, 2011 22.25 22.49 21.94 21.98 21,520,302 -0.14(-0.62%)
Sep 27, 2011 22.04 22.36 21.99 22.12 22,141,610 +0.36(+1.68%)
Sep 26, 2011 21.52 21.81 21.34 21.75 22,506,112 +0.39(+1.80%)
Sep 23, 2011 21.28 21.49 21.13 21.37 27,474,622 -0.06(-0.26%)
Sep 22, 2011 21.46 21.66 21.17 21.42 34,017,764 -0.50(-2.26%)
Sep 21, 2011 22.48 22.65 21.90 21.92 21,245,176 -0.45(-2.00%)
Sep 20, 2011 22.17 22.59 22.13 22.36 20,004,590 +0.17(+0.78%)
Sep 19, 2011 22.09 22.26 21.95 22.19 19,373,302 -0.30(-1.32%)
Sep 16, 2011 22.49 22.57 22.32 22.49 28,435,542 +0.13(+0.59%)
Sep 15, 2011 22.29 22.36 22.04 22.36 18,548,658 +0.25(+1.15%)
Sep 14, 2011 21.98 22.33 21.66 22.10 22,724,482 +0.26(+1.20%)
Sep 13, 2011 21.72 21.95 21.64 21.84 21,303,820 -0.18(-0.81%)
Sep 12, 2011 21.72 22.05 21.61 22.02 21,976,564 +0.11(+0.50%)
Sep 09, 2011 22.43 22.43 21.75 21.91 40,295,776 -0.64(-2.85%)
Sep 08, 2011 22.54 22.84 22.47 22.55 48,505,796 -0.13(-0.56%)
Sep 07, 2011 22.40 22.71 22.38 22.68 20,235,732 +0.49(+2.20%)
Sep 06, 2011 21.77 22.23 21.68 22.19 25,358,516 -0.08(-0.37%)
Sep 02, 2011 22.48 22.54 22.23 22.27 19,434,822 -0.36(-1.61%)
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.