Skip to main content

Merck & Co (NY: MRK )

108.98 -1.14 (-1.03%)
Streaming Delayed Price Updated: 12:28 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 32.36 32.55 32.05 32.15 36,932,520 -0.05(-0.16%)
Aug 30, 2012 32.01 32.32 31.84 32.20 11,453,193 +0.04(+0.14%)
Aug 29, 2012 32.08 32.29 31.88 32.16 10,187,138 +0.01(+0.02%)
Aug 27, 2012 32.10 32.29 31.99 32.15 10,378,275 -0.05(-0.16%)
Aug 24, 2012 31.84 32.36 31.84 32.20 13,606,213 +0.24(+0.75%)
Aug 23, 2012 32.05 32.10 31.82 31.96 13,456,110 -0.08(-0.26%)
Aug 22, 2012 32.08 32.17 31.96 32.05 11,531,942 -0.02(-0.07%)
Aug 21, 2012 32.49 32.67 32.05 32.07 14,414,025 -0.61(-1.85%)
Aug 20, 2012 32.38 32.71 32.29 32.67 11,691,374 +0.31(+0.95%)
Aug 17, 2012 32.89 32.89 32.18 32.37 19,866,446 -0.45(-1.37%)
Aug 16, 2012 32.88 32.98 32.75 32.82 11,241,936 -0.09(-0.27%)
Aug 15, 2012 33.05 33.14 32.86 32.91 9,976,204 -0.26(-0.79%)
Aug 14, 2012 33.23 33.34 33.07 33.17 8,397,629 -0.01(-0.02%)
Aug 13, 2012 33.29 33.32 33.05 33.17 11,426,441 -0.11(-0.34%)
Aug 10, 2012 32.85 33.29 32.83 33.29 12,439,754 +0.22(+0.65%)
Aug 09, 2012 32.78 33.10 32.64 33.07 13,372,737 +0.16(+0.50%)
Aug 08, 2012 32.85 33.06 32.73 32.91 14,449,009 +0.04(+0.14%)
Aug 07, 2012 33.26 33.27 32.85 32.86 14,575,329 -0.37(-1.10%)
Aug 06, 2012 33.01 33.34 32.99 33.23 12,179,347 +0.25(+0.77%)
Aug 03, 2012 33.19 33.37 32.92 32.97 13,410,805 +0.18(+0.55%)
Aug 02, 2012 32.89 33.03 32.50 32.79 13,183,446 -0.28(-0.84%)
Aug 01, 2012 33.20 33.45 32.94 33.07 15,052,143 +0.08(+0.25%)
Jul 31, 2012 33.20 33.37 32.99 32.99 16,920,398 -0.23(-0.70%)
Jul 30, 2012 33.34 33.56 33.11 33.22 17,340,318 -0.46(-1.36%)
Jul 27, 2012 32.67 33.73 32.46 33.68 40,144,928 +1.32(+4.07%)
Jul 26, 2012 32.15 32.67 32.10 32.36 21,829,766 +0.53(+1.67%)
Jul 25, 2012 32.05 32.11 31.64 31.83 16,377,942 -0.05(-0.16%)
Jul 24, 2012 32.28 32.38 31.56 31.88 27,284,226 -0.43(-1.34%)
Jul 23, 2012 32.28 32.44 32.16 32.32 19,253,418 -0.10(-0.32%)
Jul 20, 2012 32.58 32.61 32.35 32.42 17,438,582 -0.40(-1.21%)
Jul 19, 2012 32.82 32.88 32.52 32.82 18,732,534 +0.00(+0.00%)
Jul 18, 2012 32.81 32.94 32.62 32.82 21,706,430 -0.19(-0.57%)
Jul 17, 2012 32.33 33.14 32.23 33.00 26,972,332 +0.63(+1.94%)
Jul 16, 2012 32.28 32.51 32.11 32.38 20,396,952 -0.09(-0.28%)
Jul 13, 2012 32.16 32.54 32.06 32.46 22,720,554 +0.42(+1.30%)
Jul 12, 2012 32.02 32.25 31.93 32.05 61,533,344 +1.27(+4.13%)
Jul 11, 2012 30.90 30.97 30.66 30.78 16,550,538 -0.12(-0.39%)
Jul 10, 2012 31.50 31.52 30.81 30.90 22,374,964 -0.57(-1.80%)
Jul 09, 2012 31.15 31.56 31.02 31.46 27,074,990 +0.46(+1.49%)
Jul 06, 2012 30.87 31.03 30.84 31.00 13,471,017 -0.09(-0.29%)
Jul 05, 2012 31.12 31.22 30.84 31.09 12,387,707 -0.13(-0.43%)
Jul 03, 2012 31.17 31.34 31.04 31.23 10,116,547 -0.03(-0.10%)
Jul 02, 2012 30.81 31.25 30.79 31.25 19,200,324 +0.07(+0.24%)
Jun 29, 2012 30.54 31.18 30.54 31.18 31,707,170 +0.80(+2.63%)
Jun 28, 2012 30.18 30.40 30.01 30.38 16,820,962 +0.11(+0.37%)
Jun 27, 2012 29.93 30.43 29.85 30.27 17,577,478 +0.35(+1.16%)
Jun 26, 2012 29.74 30.47 29.67 29.92 15,316,776 +0.21(+0.70%)
Jun 25, 2012 29.81 29.91 29.65 29.71 20,550,810 -0.29(-0.98%)
Jun 22, 2012 29.57 30.10 29.54 30.01 32,359,538 +0.55(+1.85%)
Jun 21, 2012 29.40 29.72 29.34 29.46 23,210,956 +0.18(+0.61%)
Jun 20, 2012 29.25 29.41 29.13 29.28 15,226,716 -0.02(-0.05%)
Jun 19, 2012 29.01 29.44 29.02 29.30 15,935,424 +0.28(+0.98%)
Jun 18, 2012 28.92 29.17 28.92 29.01 11,053,182 -0.07(-0.23%)
Jun 15, 2012 29.14 29.20 29.03 29.08 21,494,810 +0.11(+0.39%)
Jun 14, 2012 28.77 29.08 28.64 28.97 17,285,768 +0.29(+1.02%)
Jun 13, 2012 28.68 28.97 28.58 28.68 15,485,640 -0.34(-1.16%)
Jun 12, 2012 28.84 29.01 28.67 29.01 14,015,185 +0.28(+0.99%)
Jun 11, 2012 28.84 28.95 28.71 28.73 62,683,808 +0.01(+0.03%)
Jun 08, 2012 28.74 28.79 28.57 28.72 68,187,912 +0.10(+0.34%)
Jun 07, 2012 28.43 28.73 28.39 28.63 71,463,096 +0.32(+1.13%)
Jun 06, 2012 28.19 28.30 28.03 28.30 16,889,810 +0.30(+1.07%)
Jun 05, 2012 27.93 28.04 27.83 28.01 14,140,274 +0.03(+0.11%)
Jun 04, 2012 27.77 27.98 27.72 27.98 14,616,218 +0.21(+0.75%)
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.