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 31, 2011	22.78	22.79	22.63	22.70	20,687,304	+0.07(+0.30%)
Jan 28, 2011	22.92	22.95	22.58	22.63	23,588,720	-0.12(-0.54%)
Jan 27, 2011	22.82	22.88	22.75	22.75	22,614,252	+0.03(+0.15%)
Jan 26, 2011	22.86	23.08	22.71	22.72	38,241,956	-0.11(-0.48%)
Jan 25, 2011	23.11	23.16	22.78	22.83	47,634,252	-0.30(-1.30%)
Jan 24, 2011	23.26	23.26	23.11	23.13	28,697,630	-0.07(-0.29%)
Jan 21, 2011	23.39	23.42	23.18	23.20	30,372,026	-0.10(-0.44%)
Jan 20, 2011	23.13	23.36	23.08	23.30	31,586,426	+0.10(+0.41%)
Jan 19, 2011	23.35	23.37	23.06	23.21	43,477,268	+0.03(+0.12%)
Jan 18, 2011	23.31	23.47	22.91	23.18	86,179,776	-0.25(-1.05%)
Jan 14, 2011	23.70	23.78	23.35	23.42	61,011,128	-0.31(-1.33%)
Jan 13, 2011	24.36	24.48	23.62	23.74	108,567,472	-1.68(-6.62%)
Jan 12, 2011	25.46	25.48	25.27	25.42	18,834,424	+0.14(+0.54%)
Jan 11, 2011	25.48	25.54	25.11	25.29	14,961,741	-0.17(-0.67%)
Jan 10, 2011	25.50	25.74	25.43	25.46	15,674,188	-0.10(-0.40%)
Jan 07, 2011	25.44	25.56	25.22	25.56	18,636,674	+0.38(+1.53%)
Jan 06, 2011	25.02	25.42	25.02	25.17	17,534,654	+0.16(+0.62%)
Jan 05, 2011	24.66	25.03	24.64	25.02	21,218,012	+0.14(+0.58%)
Jan 04, 2011	24.80	24.91	24.53	24.88	20,350,046	-0.18(-0.71%)

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.