Skip to main content

Merck & Co (NY: MRK )

127.33 -0.66 (-0.52%)
Streaming Delayed Price Updated: 9:35 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 29.98 30.15 29.92 30.08 24,462,058 +0.07(+0.23%)
Mar 27, 2013 30.03 30.12 29.88 30.01 16,119,073 -0.20(-0.65%)
Mar 26, 2013 29.91 30.22 29.88 30.21 17,799,830 +0.48(+1.60%)
Mar 25, 2013 29.91 29.95 29.61 29.73 19,273,490 -0.14(-0.48%)
Mar 22, 2013 29.85 30.02 29.81 29.88 14,669,993 +0.07(+0.25%)
Mar 21, 2013 29.97 30.07 29.78 29.80 17,491,812 -0.22(-0.75%)
Mar 20, 2013 29.95 30.14 29.86 30.03 22,002,270 +0.29(+0.96%)
Mar 19, 2013 29.74 29.84 29.67 29.74 22,780,682 +0.05(+0.16%)
Mar 18, 2013 29.80 29.90 29.65 29.69 17,804,920 -0.31(-1.04%)
Mar 15, 2013 29.83 30.01 29.80 30.01 35,775,400 -0.12(-0.41%)
Mar 14, 2013 30.43 30.46 29.67 30.13 38,049,300 -0.22(-0.72%)
Mar 13, 2013 30.31 30.44 30.27 30.35 26,340,212 -0.31(-1.00%)
Mar 12, 2013 29.71 30.91 30.54 30.65 82,296,888 +0.94(+3.16%)
Mar 11, 2013 29.23 29.72 29.18 29.71 56,776,824 +0.47(+1.61%)
Mar 08, 2013 29.54 29.61 29.21 29.24 43,013,828 -0.20(-0.69%)
Mar 07, 2013 29.82 29.90 29.33 29.45 20,192,742 -0.28(-0.94%)
Mar 06, 2013 29.47 29.77 29.31 29.73 27,062,516 +0.29(+0.99%)
Mar 05, 2013 29.67 29.71 29.33 29.43 22,214,264 -0.06(-0.21%)
Mar 04, 2013 29.21 29.50 29.10 29.50 20,809,032 +0.48(+1.67%)
Mar 01, 2013 28.81 29.04 28.81 29.01 21,775,914 -0.07(-0.23%)
Feb 28, 2013 29.34 29.38 29.08 29.08 20,886,662 -0.16(-0.56%)
Feb 27, 2013 28.77 29.37 28.77 29.24 18,993,938 +0.37(+1.30%)
Feb 26, 2013 29.09 29.13 28.65 28.87 20,432,064 -0.37(-1.28%)
Feb 22, 2013 28.98 29.45 28.94 29.24 22,621,672 +0.32(+1.11%)
Feb 21, 2013 28.92 28.97 28.77 28.92 17,374,270 -0.11(-0.38%)
Feb 20, 2013 28.83 29.09 28.73 29.03 24,688,036 +0.30(+1.04%)
Feb 19, 2013 28.31 28.73 28.30 28.73 19,551,142 +0.54(+1.93%)
Feb 15, 2013 28.22 28.24 28.06 28.19 22,893,184 +0.16(+0.56%)
Feb 14, 2013 27.93 28.05 27.78 28.03 23,998,346 +0.03(+0.10%)
Feb 13, 2013 28.19 28.24 27.91 28.01 23,228,510 -0.20(-0.72%)
Feb 12, 2013 28.16 28.29 27.99 28.21 14,688,440 +0.05(+0.17%)
Feb 11, 2013 28.03 28.24 27.96 28.16 16,767,994 +0.14(+0.49%)
Feb 08, 2013 27.94 28.03 27.87 28.03 21,543,072 +0.12(+0.44%)
Feb 07, 2013 27.97 28.11 27.82 27.90 23,766,576 -0.06(-0.22%)
Feb 06, 2013 28.14 28.21 27.89 27.96 25,542,732 +0.16(+0.59%)
Feb 04, 2013 28.17 28.35 27.79 27.80 43,212,808 -0.67(-2.34%)
Feb 01, 2013 28.75 29.09 28.25 28.47 55,381,812 -0.97(-3.28%)
Jan 31, 2013 29.56 29.70 29.43 29.43 21,366,442 -0.17(-0.57%)
Jan 30, 2013 29.71 29.79 29.58 29.61 18,620,362 -0.11(-0.37%)
Jan 29, 2013 29.39 29.77 29.26 29.71 23,098,420 +0.50(+1.70%)
Jan 28, 2013 29.50 29.58 29.22 29.22 17,411,596 -0.36(-1.22%)
Jan 25, 2013 29.35 29.58 29.07 29.58 19,350,106 +0.31(+1.07%)
Jan 24, 2013 29.23 29.41 29.22 29.26 18,361,350 +0.12(+0.42%)
Jan 23, 2013 29.26 29.32 28.96 29.14 20,826,834 -0.26(-0.88%)
Jan 22, 2013 29.11 29.41 29.00 29.40 17,974,166 +0.15(+0.51%)
Jan 18, 2013 29.18 29.25 29.03 29.25 24,149,772 +0.16(+0.54%)
Jan 17, 2013 29.14 29.16 28.95 29.09 22,792,300 +0.14(+0.49%)
Jan 16, 2013 29.19 29.29 28.92 28.95 17,501,276 -0.22(-0.77%)
Jan 15, 2013 29.52 29.63 29.14 29.18 17,450,688 -0.32(-1.08%)
Jan 14, 2013 29.48 29.65 29.30 29.50 16,334,785 +0.07(+0.25%)
Jan 11, 2013 29.07 29.49 29.07 29.42 17,837,828 +0.31(+1.05%)
Jan 10, 2013 29.18 29.37 29.09 29.12 19,059,204 +0.13(+0.45%)
Jan 09, 2013 28.85 29.03 28.72 28.99 14,800,696 +0.28(+0.97%)
Jan 08, 2013 28.75 29.05 28.71 28.71 21,675,708 +0.04(+0.14%)
Jan 07, 2013 28.61 28.71 28.48 28.67 16,904,824 +0.10(+0.36%)
Jan 04, 2013 28.90 28.92 28.46 28.56 22,674,340 -0.25(-0.85%)
Jan 03, 2013 28.51 28.88 27.98 28.81 34,592,576 +0.67(+2.39%)
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.