Merck & Co (NY: MRK )

81.15 USD -0.02 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Oct 22, 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%)
May 01, 2013 44.80 46.30 44.60 45.69 39,741,803 -1.31(-2.79%)
Apr 30, 2013 47.75 47.84 47.00 47.00 19,746,101 -0.82(-1.71%)
Apr 29, 2013 47.88 48.12 47.72 47.82 11,376,162 -0.05(-0.10%)
Apr 26, 2013 47.99 48.07 47.35 47.87 10,614,877 +0.52(+1.10%)
Apr 25, 2013 47.95 48.00 47.28 47.35 15,955,290 -0.60(-1.25%)
Apr 24, 2013 48.67 48.79 47.87 47.95 15,546,163 -0.68(-1.40%)
Apr 23, 2013 47.95 48.70 47.93 48.63 17,654,201 +0.71(+1.48%)
Apr 22, 2013 47.45 47.92 47.18 47.92 14,265,116 +0.43(+0.91%)
Apr 19, 2013 46.86 47.49 46.66 47.49 12,706,152 +0.93(+2.00%)
Apr 18, 2013 46.86 46.98 46.49 46.56 11,272,437 -0.20(-0.43%)
Apr 17, 2013 46.72 46.91 46.41 46.76 11,777,200 -0.20(-0.43%)
Apr 16, 2013 46.64 47.05 46.50 46.96 10,188,703 +0.50(+1.08%)
Apr 15, 2013 46.89 47.50 46.46 46.46 15,349,674 -0.65(-1.38%)
Apr 12, 2013 46.67 47.13 46.65 47.11 10,065,248 -0.10(-0.21%)
Apr 11, 2013 46.68 47.51 46.68 47.21 17,538,311 +0.37(+0.79%)
Apr 10, 2013 45.91 46.97 45.78 46.84 18,735,016 +1.33(+2.92%)
Apr 09, 2013 45.73 45.94 45.34 45.51 10,582,762 +0.03(+0.07%)
Apr 08, 2013 45.09 45.48 44.96 45.48 10,153,531 +0.35(+0.78%)
Apr 05, 2013 45.04 45.23 44.89 45.13 12,602,042 -0.19(-0.42%)
Apr 04, 2013 45.39 45.88 45.01 45.32 13,967,308 -0.04(-0.09%)
Apr 03, 2013 45.00 46.16 45.00 45.36 25,872,282 +0.45(+1.00%)
Apr 02, 2013 44.51 45.00 44.42 44.91 12,787,446 +0.56(+1.26%)
Apr 01, 2013 44.00 44.37 43.77 44.35 9,903,585 +0.15(+0.34%)
Mar 28, 2013 44.05 44.30 43.96 44.20 16,648,312 +0.10(+0.23%)
Mar 27, 2013 44.13 44.25 43.91 44.10 10,970,269 -0.29(-0.65%)
Mar 26, 2013 43.95 44.40 43.90 44.39 12,114,154 +0.70(+1.60%)
Mar 25, 2013 43.95 44.00 43.51 43.69 13,117,093 -0.21(-0.48%)
Mar 22, 2013 43.86 44.11 43.80 43.90 9,984,059 +0.11(+0.25%)
Mar 21, 2013 44.03 44.18 43.76 43.79 11,904,524 -0.33(-0.75%)
Mar 20, 2013 44.00 44.29 43.88 44.12 14,974,237 +0.42(+0.96%)
Mar 19, 2013 43.70 43.84 43.60 43.70 15,504,006 +0.07(+0.16%)
Mar 18, 2013 43.78 43.94 43.57 43.63 12,117,618 -0.46(-1.04%)
Mar 15, 2013 43.83 44.09 43.79 44.09 24,347,913 -0.18(-0.41%)
Mar 14, 2013 44.71 44.75 43.60 44.27 25,895,477 -0.32(-0.72%)
Mar 13, 2013 44.54 44.73 44.48 44.59 17,926,541 -0.45(-1.00%)
Mar 12, 2013 43.66 45.42 44.88 45.04 56,009,361 +1.38(+3.16%)
Mar 11, 2013 42.95 43.67 42.87 43.66 38,640,997 +0.69(+1.61%)
Mar 08, 2013 43.40 43.50 42.92 42.97 29,274,218 -0.30(-0.69%)
Mar 07, 2013 43.82 43.93 43.09 43.27 13,742,714 -0.41(-0.94%)
Mar 06, 2013 43.30 43.74 43.06 43.68 18,418,124 +0.43(+0.99%)
Mar 05, 2013 43.60 43.65 43.10 43.25 15,118,515 -0.09(-0.21%)
Mar 04, 2013 42.92 43.35 42.76 43.34 14,162,147 +0.71(+1.67%)
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.