Merck & Co (NY: MRK )

114.89 -0.73 (-0.64%)
Streaming Delayed Price Updated: 12:23 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 29.89 30.03 29.76 29.76 21,132,034 -0.17(-0.57%)
Jan 30, 2013 30.04 30.12 29.91 29.93 18,416,082 -0.11(-0.37%)
Jan 29, 2013 29.72 30.10 29.58 30.04 22,845,012 +0.50(+1.70%)
Jan 28, 2013 29.82 29.91 29.54 29.54 17,220,578 -0.36(-1.22%)
Jan 25, 2013 29.67 29.91 29.40 29.91 19,137,820 +0.32(+1.07%)
Jan 24, 2013 29.55 29.73 29.54 29.59 18,159,912 +0.12(+0.42%)
Jan 23, 2013 29.59 29.64 29.28 29.47 20,598,346 -0.26(-0.88%)
Jan 22, 2013 29.43 29.74 29.32 29.73 17,776,974 +0.15(+0.51%)
Jan 18, 2013 29.51 29.58 29.35 29.58 23,884,830 +0.16(+0.54%)
Jan 17, 2013 29.46 29.49 29.27 29.42 22,542,250 +0.14(+0.49%)
Jan 16, 2013 29.51 29.61 29.25 29.27 17,309,272 -0.23(-0.77%)
Jan 15, 2013 29.85 29.96 29.46 29.50 17,259,240 -0.32(-1.08%)
Jan 14, 2013 29.80 29.98 29.62 29.82 16,155,580 +0.08(+0.25%)
Jan 11, 2013 29.39 29.82 29.39 29.75 17,642,132 +0.31(+1.05%)
Jan 10, 2013 29.50 29.69 29.42 29.44 18,850,110 +0.13(+0.45%)
Jan 09, 2013 29.17 29.35 29.04 29.31 14,638,321 +0.28(+0.97%)
Jan 08, 2013 29.07 29.38 29.03 29.03 21,437,910 +0.04(+0.14%)
Jan 07, 2013 28.93 29.03 28.80 28.98 16,719,365 +0.10(+0.36%)
Jan 04, 2013 29.22 29.25 28.78 28.88 22,425,586 -0.25(-0.85%)
Jan 03, 2013 28.83 29.20 28.29 29.13 34,213,068 +0.68(+2.39%)
Jan 02, 2013 28.50 28.52 28.17 28.45 23,188,408 +0.28(+0.98%)
Dec 31, 2012 27.72 28.17 27.54 28.17 20,775,688 +0.21(+0.74%)
Dec 28, 2012 28.21 28.33 27.96 27.97 16,460,624 -0.39(-1.36%)
Dec 27, 2012 28.36 28.50 28.08 28.35 16,568,968 -0.10(-0.34%)
Dec 26, 2012 28.52 28.61 28.36 28.45 10,360,733 -0.06(-0.19%)
Dec 24, 2012 28.51 28.73 28.43 28.50 9,420,767 -0.07(-0.24%)
Dec 21, 2012 29.19 29.22 28.52 28.57 41,739,136 -0.44(-1.52%)
Dec 20, 2012 29.21 29.44 28.90 29.01 48,836,036 -1.03(-3.44%)
Dec 19, 2012 30.38 30.59 30.01 30.04 16,992,546 -0.40(-1.31%)
Dec 18, 2012 30.00 30.55 29.84 30.44 20,455,336 +0.42(+1.40%)
Dec 17, 2012 30.02 30.17 29.94 30.02 19,299,026 +0.06(+0.21%)
Dec 14, 2012 30.21 30.25 29.87 29.96 19,162,166 -0.28(-0.93%)
Dec 13, 2012 30.92 30.92 30.21 30.24 19,973,690 -0.90(-2.89%)
Dec 12, 2012 31.11 31.30 30.98 31.14 16,348,603 +0.05(+0.16%)
Dec 11, 2012 30.73 31.16 30.62 31.10 19,741,202 +0.49(+1.60%)
Dec 10, 2012 30.59 30.85 30.57 30.61 13,583,979 -0.10(-0.34%)
Dec 07, 2012 30.64 30.72 30.39 30.71 11,436,309 +0.08(+0.27%)
Dec 06, 2012 30.59 30.68 30.54 30.63 12,813,029 +0.08(+0.27%)
Dec 05, 2012 30.50 30.80 30.44 30.55 16,924,758 -0.01(-0.02%)
Dec 04, 2012 30.54 30.81 30.54 30.55 14,527,688 +0.07(+0.23%)
Nov 30, 2012 30.65 30.77 30.36 30.48 21,829,210 -0.28(-0.92%)
Nov 29, 2012 30.93 30.93 30.61 30.77 13,892,037 +0.08(+0.25%)
Nov 28, 2012 30.11 30.70 29.96 30.69 15,425,572 +0.50(+1.64%)
Nov 27, 2012 30.30 30.41 30.17 30.20 12,888,849 -0.22(-0.72%)
Nov 26, 2012 30.28 30.50 30.22 30.42 13,632,921 -0.05(-0.18%)
Nov 23, 2012 30.27 30.48 30.22 30.47 6,507,117 +0.27(+0.89%)
Nov 21, 2012 30.14 30.23 30.02 30.20 10,591,121 +0.23(+0.76%)
Nov 20, 2012 29.88 30.05 29.75 29.97 15,847,507 +0.15(+0.51%)
Nov 19, 2012 29.81 29.86 29.65 29.82 13,354,624 +0.19(+0.63%)
Nov 16, 2012 29.48 29.75 29.15 29.64 24,176,678 +0.19(+0.63%)
Nov 15, 2012 29.56 29.69 29.28 29.45 17,850,718 -0.17(-0.58%)
Nov 14, 2012 30.07 30.21 29.53 29.62 20,645,134 -0.43(-1.44%)
Nov 13, 2012 30.12 30.59 30.05 30.06 13,953,654 -0.23(-0.77%)
Nov 12, 2012 30.60 30.64 30.19 30.29 10,651,516 -0.02(-0.07%)
Nov 09, 2012 30.06 30.50 30.02 30.31 20,338,014 +0.14(+0.47%)
Nov 08, 2012 30.63 30.81 30.17 30.17 23,730,828 -0.42(-1.39%)
Nov 07, 2012 31.34 31.43 30.40 30.59 34,975,896 -1.00(-3.18%)
Nov 06, 2012 31.45 31.87 31.43 31.60 12,694,280 +0.17(+0.55%)
Nov 05, 2012 31.53 31.65 31.18 31.43 13,051,651 -0.23(-0.72%)
Nov 02, 2012 31.83 32.03 31.65 31.65 16,059,971 +0.04(+0.13%)
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.