Skip to main content

Merck & Co (NY: MRK )

119.13 +0.84 (+0.71%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 24.18 24.32 23.74 24.17 95,389 +0.20(+0.82%)
Aug 30, 2010 24.02 24.22 23.94 23.97 10,532,475 +0.00(+0.00%)
Aug 27, 2010 24.07 24.15 23.61 23.97 13,883,099 +0.33(+1.40%)
Aug 26, 2010 23.74 23.87 23.57 23.64 29,920 -0.12(-0.49%)
Aug 25, 2010 23.67 23.88 23.40 23.76 5,469 +0.07(+0.29%)
Aug 24, 2010 23.91 23.94 23.50 23.69 75,873 -0.36(-1.52%)
Aug 23, 2010 23.87 24.22 23.77 24.05 14,504,983 +0.36(+1.54%)
Aug 20, 2010 23.76 23.86 23.56 23.69 17,734,104 -0.19(-0.78%)
Aug 19, 2010 24.28 24.31 23.73 23.87 49,033 -0.45(-1.87%)
Aug 18, 2010 24.41 24.48 24.09 24.33 4,424 -0.12(-0.48%)
Aug 17, 2010 24.20 24.50 24.03 24.44 56,318 +0.39(+1.63%)
Aug 16, 2010 23.91 24.07 23.79 24.05 10,012,339 -0.02(-0.09%)
Aug 13, 2010 24.07 24.18 23.83 24.07 12,729,880 -0.03(-0.11%)
Aug 12, 2010 23.83 24.25 23.80 24.10 13,323,747 +0.10(+0.43%)
Aug 11, 2010 24.29 24.42 23.95 24.00 18,089,678 -0.21(-0.85%)
Aug 10, 2010 24.20 24.75 23.95 24.20 290 -0.12(-0.48%)
Aug 09, 2010 24.11 24.38 24.11 24.32 14,978,112 +0.26(+1.09%)
Aug 06, 2010 24.06 24.07 23.73 24.06 16,950,768 -0.06(-0.26%)
Aug 05, 2010 24.07 24.18 23.87 24.12 145 -0.08(-0.34%)
Aug 04, 2010 23.92 24.25 23.76 24.20 11,453 +0.25(+1.06%)
Aug 03, 2010 24.14 24.25 23.72 23.95 8,274 -0.17(-0.71%)
Aug 02, 2010 23.98 24.16 23.76 24.12 17,562,226 +0.42(+1.77%)
Jul 30, 2010 23.63 23.82 23.26 23.70 31,596,992 -0.41(-1.71%)
Jul 29, 2010 24.07 24.28 23.80 24.11 18,831 +0.22(+0.92%)
Jul 28, 2010 23.89 24.36 23.81 23.89 5,293 -0.30(-1.25%)
Jul 27, 2010 24.20 24.48 24.07 24.20 5,556 -0.06(-0.26%)
Jul 26, 2010 24.07 24.28 23.94 24.26 14,018,740 +0.28(+1.15%)
Jul 23, 2010 24.19 24.19 23.67 23.98 22,801,966 -0.21(-0.88%)
Jul 22, 2010 24.32 24.43 24.07 24.20 34,828 -0.01(-0.03%)
Jul 21, 2010 24.40 24.55 24.06 24.20 18,629,264 -0.32(-1.32%)
Jul 20, 2010 24.53 24.53 24.21 24.53 20,371,720 -0.10(-0.39%)
Jul 19, 2010 24.72 24.84 24.55 24.62 14,711,088 -0.08(-0.31%)
Jul 16, 2010 24.70 25.31 24.68 24.70 24,104,334 -0.27(-1.07%)
Jul 15, 2010 24.93 25.15 24.69 24.97 15,983,777 +0.07(+0.28%)
Jul 14, 2010 24.91 25.02 24.64 24.90 8,627 -0.17(-0.69%)
Jul 13, 2010 25.07 25.24 24.78 25.07 41,074 +0.25(+1.00%)
Jul 12, 2010 24.90 24.93 24.65 24.82 18,344,522 -0.14(-0.58%)
Jul 09, 2010 24.97 25.04 24.57 24.97 17,437,196 +0.30(+1.23%)
Jul 08, 2010 24.67 24.67 24.30 24.66 22,633,172 +0.30(+1.21%)
Jul 07, 2010 23.91 24.39 23.67 24.37 24,555,318 +0.54(+2.25%)
Jul 06, 2010 23.58 23.86 23.42 23.83 15,696 +0.30(+1.26%)
Jul 02, 2010 23.54 23.73 23.14 23.54 24,706,884 -0.15(-0.64%)
Jul 01, 2010 23.96 24.00 23.14 23.69 37,201,432 -0.36(-1.52%)
Jun 30, 2010 24.05 24.31 23.90 24.05 34,777 -0.33(-1.35%)
Jun 29, 2010 24.38 24.62 24.07 24.38 27,534 -0.33(-1.34%)
Jun 25, 2010 24.71 24.86 24.27 24.71 49,248,216 +0.22(+0.90%)
Jun 24, 2010 24.49 24.55 24.19 24.49 38,181 +0.13(+0.54%)
Jun 23, 2010 24.21 24.53 24.02 24.36 18,901,588 +0.20(+0.83%)
Jun 22, 2010 24.20 24.57 24.12 24.16 6,625 +0.01(+0.03%)
Jun 21, 2010 24.79 24.86 24.01 24.16 22,649,396 -0.38(-1.54%)
Jun 18, 2010 24.53 24.76 24.40 24.53 28,557,640 -0.13(-0.53%)
Jun 17, 2010 24.86 24.93 24.28 24.66 9,121 -0.10(-0.42%)
Jun 16, 2010 24.77 24.88 24.55 24.77 25,203,958 -0.01(-0.03%)
Jun 15, 2010 24.77 24.80 24.09 24.77 5,280 +0.69(+2.86%)
Jun 14, 2010 24.11 24.25 24.04 24.09 19,855,002 +0.11(+0.46%)
Jun 11, 2010 23.63 24.14 23.54 23.98 26,355,636 +0.14(+0.61%)
Jun 10, 2010 23.83 23.92 23.38 23.83 48,860 +0.65(+2.79%)
Jun 09, 2010 23.29 23.47 23.03 23.19 18,678,390 -0.07(-0.30%)
Jun 08, 2010 22.98 23.30 22.77 23.25 436 +0.34(+1.50%)
Jun 07, 2010 22.83 23.06 22.77 22.91 20,528,780 +0.10(+0.42%)
Jun 04, 2010 22.81 23.33 22.69 22.81 26,467,650 -0.77(-3.27%)
Jun 03, 2010 23.68 23.77 23.38 23.58 19,060,890 -0.05(-0.20%)
Jun 02, 2010 23.63 23.65 23.06 23.63 23,544,946 +0.57(+2.48%)
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.