Skip to main content

Merck & Co (NY: MRK )

131.65 -0.10 (-0.08%)
Streaming Delayed Price Updated: 2:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 29.67 29.84 29.38 29.47 40,286,880 -0.05(-0.16%)
Aug 30, 2012 29.34 29.62 29.19 29.52 12,493,419 +0.04(+0.14%)
Aug 29, 2012 29.41 29.60 29.23 29.48 11,112,375 +0.01(+0.02%)
Aug 27, 2012 29.43 29.60 29.33 29.47 11,320,872 -0.05(-0.16%)
Aug 24, 2012 29.19 29.67 29.19 29.52 14,841,985 +0.22(+0.75%)
Aug 23, 2012 29.38 29.43 29.17 29.30 14,678,248 -0.08(-0.26%)
Aug 22, 2012 29.41 29.49 29.30 29.38 12,579,320 -0.02(-0.07%)
Aug 21, 2012 29.78 29.95 29.38 29.40 15,723,165 -0.55(-1.85%)
Aug 20, 2012 29.68 29.99 29.60 29.95 12,753,232 +0.28(+0.95%)
Aug 17, 2012 30.15 30.15 29.50 29.67 21,670,796 -0.41(-1.37%)
Aug 16, 2012 30.14 30.23 30.02 30.08 12,262,975 -0.08(-0.27%)
Aug 15, 2012 30.30 30.38 30.12 30.17 10,882,284 -0.24(-0.79%)
Aug 14, 2012 30.47 30.56 30.32 30.41 9,160,336 -0.01(-0.02%)
Aug 13, 2012 30.52 30.54 30.29 30.41 12,464,237 -0.10(-0.34%)
Aug 10, 2012 30.11 30.51 30.10 30.51 13,569,583 +0.20(+0.66%)
Aug 09, 2012 30.05 30.34 29.92 30.32 14,587,304 +0.15(+0.50%)
Aug 08, 2012 30.11 30.31 30.01 30.17 15,761,327 +0.04(+0.14%)
Aug 07, 2012 30.49 30.50 30.11 30.12 15,899,120 -0.34(-1.10%)
Aug 06, 2012 30.26 30.56 30.24 30.46 13,285,524 +0.23(+0.77%)
Aug 03, 2012 30.43 30.59 30.18 30.23 14,628,829 +0.16(+0.55%)
Aug 02, 2012 30.15 30.28 29.79 30.06 14,380,820 -0.25(-0.84%)
Aug 01, 2012 30.43 30.67 30.19 30.32 16,419,240 +0.08(+0.25%)
Jul 31, 2012 30.43 30.59 30.24 30.24 18,457,178 -0.21(-0.70%)
Jul 30, 2012 30.56 30.76 30.35 30.45 18,915,236 -0.42(-1.36%)
Jul 27, 2012 29.95 30.93 29.75 30.87 43,791,052 +1.21(+4.07%)
Jul 26, 2012 29.47 29.95 29.43 29.67 23,812,434 +0.49(+1.67%)
Jul 25, 2012 29.38 29.43 29.00 29.18 17,865,454 -0.05(-0.16%)
Jul 24, 2012 29.59 29.68 28.93 29.23 29,762,290 -0.40(-1.34%)
Jul 23, 2012 29.59 29.74 29.48 29.62 21,002,092 -0.10(-0.32%)
Jul 20, 2012 29.86 29.89 29.65 29.72 19,022,426 -0.36(-1.21%)
Jul 19, 2012 30.09 30.15 29.81 30.08 20,433,898 +0.00(+0.00%)
Jul 18, 2012 30.08 30.20 29.90 30.08 23,677,896 -0.17(-0.57%)
Jul 17, 2012 29.64 30.38 29.55 30.25 29,422,068 +0.58(+1.94%)
Jul 16, 2012 29.59 29.80 29.44 29.68 22,249,486 -0.08(-0.28%)
Jul 13, 2012 29.48 29.83 29.39 29.76 24,784,126 +0.38(+1.31%)
Jul 12, 2012 29.35 29.56 29.28 29.38 67,122,048 +1.16(+4.13%)
Jul 11, 2012 28.33 28.39 28.11 28.21 18,053,726 -0.11(-0.39%)
Jul 10, 2012 28.88 28.90 28.25 28.32 24,407,150 -0.52(-1.80%)
Jul 09, 2012 28.56 28.93 28.43 28.84 29,534,050 +0.42(+1.49%)
Jul 06, 2012 28.30 28.45 28.27 28.42 14,694,509 -0.08(-0.29%)
Jul 05, 2012 28.53 28.62 28.28 28.50 13,512,809 -0.12(-0.43%)
Jul 03, 2012 28.57 28.73 28.45 28.63 11,035,372 -0.03(-0.10%)
Jul 02, 2012 28.24 28.65 28.23 28.65 20,944,176 +0.07(+0.24%)
Jun 29, 2012 28.00 28.58 28.00 28.58 34,586,944 +0.73(+2.63%)
Jun 28, 2012 27.67 27.87 27.51 27.85 18,348,710 +0.10(+0.37%)
Jun 27, 2012 27.44 27.90 27.37 27.75 19,173,936 +0.32(+1.16%)
Jun 26, 2012 27.26 27.93 27.20 27.43 16,707,907 +0.19(+0.70%)
Jun 25, 2012 27.32 27.42 27.18 27.24 22,417,318 -0.27(-0.98%)
Jun 22, 2012 27.11 27.60 27.08 27.51 35,298,564 +0.50(+1.85%)
Jun 21, 2012 26.95 27.24 26.90 27.01 25,319,070 +0.16(+0.61%)
Jun 20, 2012 26.82 26.96 26.70 26.85 16,609,669 -0.01(-0.05%)
Jun 19, 2012 26.60 26.99 26.61 26.86 17,382,744 +0.26(+0.98%)
Jun 18, 2012 26.51 26.74 26.51 26.60 12,057,076 -0.06(-0.23%)
Jun 15, 2012 26.71 26.77 26.61 26.66 23,447,056 +0.10(+0.39%)
Jun 14, 2012 26.37 26.66 26.26 26.56 18,855,732 +0.27(+1.02%)
Jun 13, 2012 26.29 26.56 26.20 26.29 16,892,108 -0.31(-1.16%)
Jun 12, 2012 26.43 26.60 26.28 26.60 15,288,101 +0.26(+0.99%)
Jun 11, 2012 26.44 26.54 26.32 26.34 68,377,008 +0.01(+0.03%)
Jun 08, 2012 26.35 26.39 26.19 26.33 74,381,008 +0.09(+0.34%)
Jun 07, 2012 26.06 26.34 26.02 26.24 77,953,664 +0.29(+1.13%)
Jun 06, 2012 25.85 25.95 25.69 25.95 18,423,810 +0.27(+1.07%)
Jun 05, 2012 25.61 25.71 25.51 25.67 15,424,551 +0.03(+0.11%)
Jun 04, 2012 25.46 25.65 25.41 25.65 15,943,722 +0.19(+0.75%)
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.