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 (%)
Dec 30, 2011	25.87	25.89	25.79	25.81	11,480,845	-0.02(-0.08%)
Dec 29, 2011	25.74	25.85	25.67	25.83	9,987,957	+0.21(+0.80%)
Dec 28, 2011	25.80	25.88	25.61	25.63	10,591,723	-0.22(-0.85%)
Dec 27, 2011	25.87	25.95	25.82	25.85	11,023,271	-0.10(-0.40%)
Dec 23, 2011	25.80	25.95	25.77	25.95	13,948,948	+0.39(+1.53%)
Dec 21, 2011	25.37	25.61	25.35	25.56	19,194,338	+0.18(+0.70%)
Dec 20, 2011	25.14	25.43	24.99	25.38	28,207,174	+0.41(+1.65%)
Dec 19, 2011	24.94	25.20	24.88	24.97	24,109,868	+0.15(+0.61%)
Dec 16, 2011	24.99	25.07	24.66	24.82	38,695,516	-0.08(-0.30%)
Dec 15, 2011	24.59	25.11	24.57	24.89	46,579,424	+0.55(+2.25%)
Dec 14, 2011	23.91	24.48	23.89	24.35	32,924,906	+0.39(+1.63%)
Dec 13, 2011	24.11	24.21	23.87	23.96	26,756,128	-0.29(-1.19%)
Dec 12, 2011	24.36	24.42	24.09	24.24	18,375,414	-0.18(-0.76%)
Dec 09, 2011	24.17	24.55	24.11	24.43	58,904,980	+0.34(+1.39%)
Dec 08, 2011	24.42	24.46	24.01	24.09	61,909,640	-0.29(-1.18%)
Dec 07, 2011	24.15	24.50	24.10	24.38	30,451,304	+0.14(+0.59%)
Dec 06, 2011	24.26	24.37	24.13	24.24	20,292,000	+0.10(+0.40%)
Dec 05, 2011	24.50	24.55	24.00	24.14	25,103,648	-0.15(-0.62%)
Dec 02, 2011	24.59	24.59	24.22	24.29	21,157,624	-0.14(-0.56%)

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.