Indicators

Merck & Co (NY: MRK )

130.12 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	24.10	24.27	24.02	24.15	18,633,250	+0.13(+0.54%)
Jun 29, 2011	23.92	24.15	23.83	24.02	18,713,358	+0.13(+0.54%)
Jun 28, 2011	23.67	23.95	23.61	23.89	14,597,006	+0.26(+1.10%)
Jun 27, 2011	23.71	23.74	23.52	23.63	15,860,737	-0.01(-0.06%)
Jun 24, 2011	23.96	24.00	23.61	23.64	24,255,802	-0.29(-1.20%)
Jun 23, 2011	24.04	24.17	23.64	23.93	28,458,536	-0.34(-1.41%)
Jun 22, 2011	24.34	24.43	24.24	24.27	11,243,675	-0.21(-0.87%)
Jun 21, 2011	24.57	24.62	24.37	24.49	12,568,698	-0.01(-0.03%)
Jun 20, 2011	24.33	24.51	24.33	24.49	15,756,560	+0.27(+1.13%)
Jun 17, 2011	24.23	24.48	24.07	24.22	22,002,596	+0.14(+0.60%)
Jun 16, 2011	24.05	24.20	23.95	24.07	14,794,498	+0.01(+0.03%)
Jun 15, 2011	24.27	24.27	23.95	24.07	17,754,860	-0.32(-1.32%)
Jun 14, 2011	24.30	24.55	24.18	24.39	18,439,804	+0.21(+0.88%)
Jun 13, 2011	23.97	24.29	23.97	24.18	11,664,146	-0.08(-0.34%)
Jun 10, 2011	24.55	24.55	24.20	24.26	17,400,910	-0.38(-1.53%)
Jun 09, 2011	24.55	24.90	24.49	24.64	19,866,834	+0.14(+0.59%)
Jun 08, 2011	24.31	24.60	24.27	24.49	17,634,008	+0.15(+0.62%)
Jun 07, 2011	24.52	24.72	24.33	24.34	14,687,495	+0.01(+0.03%)
Jun 06, 2011	24.43	24.52	24.29	24.33	14,103,732	-0.18(-0.73%)

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.