Indicators

Merck & Co (NY: MRK )

131.20 +0.48 (+0.37%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	26.19	26.71	25.78	26.14	23,546,206	+0.14(+0.55%)
Jan 28, 2010	26.52	26.66	25.98	26.00	19,523,270	-0.46(-1.73%)
Jan 27, 2010	26.35	26.55	25.99	26.45	25,535,882	+0.04(+0.16%)
Jan 26, 2010	26.36	26.67	26.13	26.41	29,012,896	-0.12(-0.46%)
Jan 25, 2010	26.89	27.21	26.51	26.54	22,460,888	-0.08(-0.28%)
Jan 22, 2010	27.32	27.58	26.54	26.61	25,510,402	-0.83(-3.02%)
Jan 21, 2010	28.13	28.45	27.42	27.44	37,355,488	-0.65(-2.32%)
Jan 20, 2010	27.82	28.17	27.37	28.09	30,442,916	+0.28(+1.01%)
Jan 19, 2010	27.08	27.96	27.00	27.81	29,139,942	+0.79(+2.91%)
Jan 15, 2010	27.37	27.02	27.02	27.02	30,458,408	-0.36(-1.30%)
Jan 14, 2010	26.87	27.47	26.77	27.38	32,168,768	+0.73(+2.72%)
Jan 13, 2010	26.23	26.95	26.09	26.65	37,063,340	+0.94(+3.68%)
Jan 12, 2010	25.89	26.01	25.55	25.71	15,952,238	-0.21(-0.79%)
Jan 11, 2010	25.93	25.96	25.67	25.91	13,995,178	+0.10(+0.40%)
Jan 08, 2010	25.93	25.94	25.63	25.81	15,728,012	-0.01(-0.05%)
Jan 07, 2010	25.65	25.95	25.61	25.82	17,405,414	+0.04(+0.16%)
Jan 06, 2010	25.48	25.83	25.26	25.78	22,259,318	+0.34(+1.35%)
Jan 05, 2010	25.54	25.64	25.28	25.44	21,536,210	+0.10(+0.41%)

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.