Indicators

Merck & Co (NY: MRK )

127.51 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	27.56	28.02	27.39	28.02	20,891,112	+0.21(+0.74%)
Dec 28, 2012	28.06	28.17	27.80	27.81	16,552,074	-0.38(-1.36%)
Dec 27, 2012	28.20	28.34	27.92	28.19	16,661,020	-0.10(-0.34%)
Dec 26, 2012	28.37	28.45	28.21	28.29	10,418,294	-0.05(-0.19%)
Dec 24, 2012	28.35	28.57	28.27	28.34	9,473,106	-0.07(-0.24%)
Dec 21, 2012	29.03	29.06	28.37	28.41	41,971,024	-0.44(-1.52%)
Dec 20, 2012	29.05	29.28	28.74	28.85	49,107,352	-1.03(-3.44%)
Dec 19, 2012	30.21	30.43	29.84	29.88	17,086,950	-0.40(-1.31%)
Dec 18, 2012	29.83	30.38	29.67	30.27	20,568,980	+0.42(+1.40%)
Dec 17, 2012	29.86	30.00	29.77	29.86	19,406,244	+0.06(+0.21%)
Dec 14, 2012	30.04	30.08	29.71	29.80	19,268,624	-0.28(-0.93%)
Dec 13, 2012	30.75	30.75	30.04	30.08	20,084,658	-0.90(-2.89%)
Dec 12, 2012	30.94	31.13	30.81	30.97	16,439,430	+0.05(+0.15%)
Dec 11, 2012	30.56	30.99	30.45	30.92	19,850,878	+0.49(+1.60%)
Dec 10, 2012	30.43	30.67	30.40	30.44	13,659,447	-0.10(-0.34%)
Dec 07, 2012	30.47	30.55	30.22	30.54	11,499,846	+0.08(+0.27%)
Dec 06, 2012	30.42	30.51	30.37	30.46	12,884,214	+0.08(+0.27%)
Dec 05, 2012	30.34	30.63	30.27	30.38	17,018,788	-0.01(-0.02%)

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.