Indicators

Merck & Co (NY: MRK )

117.17 -0.06 (-0.05%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	33.00	33.24	32.81	33.15	15,152,256	+0.08(+0.23%)
Sep 26, 2013	33.15	33.30	32.96	33.08	14,788,184	+0.01(+0.02%)
Sep 25, 2013	33.07	33.29	32.90	33.07	16,370,307	+0.10(+0.29%)
Sep 24, 2013	33.04	33.45	32.97	32.97	18,870,452	-0.10(-0.31%)
Sep 23, 2013	33.15	33.34	32.98	33.08	18,144,622	-0.23(-0.69%)
Sep 20, 2013	33.53	33.58	33.21	33.31	40,321,112	-0.17(-0.51%)
Sep 19, 2013	33.62	33.64	33.37	33.48	13,446,217	-0.10(-0.30%)
Sep 18, 2013	33.17	33.79	33.04	33.58	20,186,904	+0.27(+0.81%)
Sep 17, 2013	33.37	33.46	33.26	33.31	11,104,509	-0.12(-0.37%)
Sep 16, 2013	33.60	33.59	33.39	33.43	13,604,937	+0.28(+0.84%)
Sep 13, 2013	33.22	33.29	33.07	33.15	11,072,336	-0.04(-0.13%)
Sep 12, 2013	33.16	33.28	33.06	33.19	13,697,860	+0.08(+0.25%)
Sep 11, 2013	33.04	33.37	32.99	33.11	19,451,856	+0.11(+0.33%)
Sep 10, 2013	32.92	33.28	32.92	33.00	44,788,532	+0.17(+0.50%)
Sep 09, 2013	32.74	32.91	32.66	32.84	15,036,579	+0.17(+0.53%)
Sep 06, 2013	32.72	32.89	32.37	32.66	38,768,460	-0.01(-0.04%)
Sep 05, 2013	32.87	32.87	32.51	32.68	11,450,784	-0.12(-0.36%)
Sep 04, 2013	32.42	32.93	32.40	32.79	13,886,373	+0.32(+1.00%)

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.