Indicators

Merck & Co (NY: MRK )

127.50 -1.21 (-0.94%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	22.92	23.21	22.79	22.92	36,740,408	+0.05(+0.21%)
May 27, 2010	22.39	22.90	22.30	22.87	44,955,456	+0.82(+3.70%)
May 26, 2010	21.75	22.35	21.66	22.05	2,347	+0.24(+1.12%)
May 25, 2010	21.29	21.82	21.16	21.81	2,205	+0.14(+0.63%)
May 24, 2010	21.68	21.98	21.50	21.67	19,549,006	-0.12(-0.56%)
May 21, 2010	21.22	21.87	21.12	21.80	37,483,888	+0.02(+0.07%)
May 20, 2010	21.92	22.14	21.60	21.78	3,961	-0.41(-1.85%)
May 19, 2010	21.90	22.38	21.82	22.19	31,128,978	+0.18(+0.83%)
May 18, 2010	22.43	22.45	21.97	22.01	1,396	-0.29(-1.31%)
May 17, 2010	22.39	22.49	21.89	22.30	22,652,516	-0.07(-0.30%)
May 14, 2010	22.37	22.69	22.23	22.37	31,025,200	-0.29(-1.29%)
May 13, 2010	22.91	22.96	22.52	22.66	21,537,582	-0.33(-1.45%)
May 12, 2010	23.11	23.16	22.74	22.99	28,057,336	+0.20(+0.87%)
May 11, 2010	22.99	23.15	22.71	22.80	7,977	-0.50(-2.16%)
May 10, 2010	23.43	23.47	23.05	23.30	34,453,732	+0.52(+2.27%)
May 07, 2010	23.07	23.28	22.41	22.78	38,860,348	-0.60(-2.56%)
May 06, 2010	23.37	24.20	20.88	23.38	1,925	-0.41(-1.73%)
May 05, 2010	24.09	24.24	23.74	23.79	31,546,546	-0.57(-2.33%)
May 04, 2010	24.22	24.73	24.22	24.36	6,438	+0.37(+1.53%)

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.