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 (%)
Apr 29, 2011	24.63	24.82	24.39	24.61	27,656,432	+0.12(+0.50%)
Apr 28, 2011	24.40	24.51	24.28	24.49	19,650,646	+0.10(+0.39%)
Apr 27, 2011	24.10	24.47	24.00	24.39	29,781,714	+0.39(+1.63%)
Apr 26, 2011	23.58	24.07	23.55	24.00	31,466,646	+0.50(+2.13%)
Apr 25, 2011	23.28	23.55	23.24	23.50	14,129,514	+0.20(+0.85%)
Apr 21, 2011	23.46	23.48	23.25	23.31	23,129,010	+0.00(+0.00%)
Apr 20, 2011	23.33	23.44	23.24	23.31	20,831,470	+0.20(+0.86%)
Apr 19, 2011	23.24	23.35	22.95	23.11	22,197,838	-0.12(-0.53%)
Apr 18, 2011	23.41	23.48	23.18	23.23	25,992,116	-0.40(-1.68%)
Apr 15, 2011	23.89	23.94	23.59	23.63	53,911,292	+0.44(+1.92%)
Apr 14, 2011	22.83	23.31	22.78	23.18	21,942,868	+0.27(+1.17%)
Apr 13, 2011	23.02	23.04	22.85	22.92	11,410,761	-0.06(-0.27%)
Apr 12, 2011	22.88	23.12	22.86	22.98	21,309,126	-0.02(-0.09%)
Apr 11, 2011	23.06	23.18	22.94	23.00	16,335,284	-0.05(-0.24%)
Apr 08, 2011	22.94	23.07	22.87	23.05	26,862,202	+0.23(+1.02%)
Apr 07, 2011	22.89	22.89	22.64	22.82	18,381,146	-0.01(-0.06%)
Apr 06, 2011	22.79	22.90	22.70	22.83	19,054,276	+0.13(+0.57%)
Apr 05, 2011	22.69	22.75	22.60	22.70	13,518,093	-0.08(-0.33%)
Apr 04, 2011	22.83	22.85	22.74	22.78	16,829,830	+0.14(+0.61%)

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.