Indicators

Merck & Co (NY: MRK )

129.36 +0.14 (+0.11%)

Streaming Delayed Price Updated: 2:34 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	26.67	26.68	26.13	26.19	24,083,206	-0.42(-1.59%)
Jan 30, 2012	26.26	26.62	26.19	26.61	18,578,380	+0.25(+0.96%)
Jan 27, 2012	26.50	26.55	26.15	26.36	17,711,666	-0.18(-0.67%)
Jan 26, 2012	26.58	26.65	26.37	26.54	18,103,626	+0.07(+0.26%)
Jan 25, 2012	26.39	26.54	26.18	26.47	21,152,116	-0.07(-0.26%)
Jan 24, 2012	26.67	26.83	26.45	26.54	19,207,954	+0.01(+0.03%)
Jan 23, 2012	26.66	26.76	26.47	26.53	19,693,840	-0.29(-1.10%)
Jan 20, 2012	26.91	26.96	26.63	26.83	22,409,502	-0.04(-0.15%)
Jan 19, 2012	26.62	26.98	26.50	26.87	24,179,746	+0.27(+1.00%)
Jan 18, 2012	26.45	26.65	26.44	26.60	21,496,500	+0.03(+0.13%)
Jan 17, 2012	26.37	26.61	26.26	26.57	24,191,206	+0.34(+1.30%)
Jan 13, 2012	26.31	26.35	26.02	26.22	14,141,526	-0.20(-0.75%)
Jan 12, 2012	26.43	26.47	26.29	26.42	14,512,283	+0.14(+0.52%)
Jan 11, 2012	26.29	26.36	26.17	26.28	17,456,280	-0.08(-0.29%)
Jan 10, 2012	26.52	26.54	26.28	26.36	16,609,304	+0.09(+0.34%)
Jan 09, 2012	26.24	26.33	25.93	26.27	20,322,008	-0.05(-0.21%)
Jan 06, 2012	26.52	26.52	26.30	26.33	24,444,006	-0.18(-0.70%)
Jan 05, 2012	26.10	26.69	26.03	26.51	30,669,054	+0.27(+1.04%)

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.