Indicators

Merck & Co (NY: MRK )

129.14 -0.08 (-0.06%)

Streaming Delayed Price Updated: 10:36 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	22.79	22.80	22.64	22.71	20,677,512	+0.07(+0.30%)
Jan 28, 2011	22.93	22.96	22.59	22.64	23,577,554	-0.12(-0.54%)
Jan 27, 2011	22.83	22.89	22.76	22.76	22,603,548	+0.03(+0.15%)
Jan 26, 2011	22.87	23.09	22.72	22.73	38,223,852	-0.11(-0.48%)
Jan 25, 2011	23.12	23.18	22.79	22.84	47,611,704	-0.30(-1.30%)
Jan 24, 2011	23.27	23.27	23.12	23.14	28,684,046	-0.07(-0.30%)
Jan 21, 2011	23.40	23.43	23.20	23.21	30,357,650	-0.10(-0.44%)
Jan 20, 2011	23.14	23.37	23.09	23.31	31,571,476	+0.10(+0.41%)
Jan 19, 2011	23.36	23.38	23.07	23.22	43,456,688	+0.03(+0.12%)
Jan 18, 2011	23.33	23.48	22.92	23.19	86,138,984	-0.25(-1.05%)
Jan 14, 2011	23.71	23.79	23.36	23.44	60,982,252	-0.31(-1.33%)
Jan 13, 2011	24.37	24.49	23.63	23.75	108,516,080	-1.68(-6.62%)
Jan 12, 2011	25.47	25.50	25.28	25.43	18,825,508	+0.14(+0.54%)
Jan 11, 2011	25.50	25.55	25.13	25.30	14,954,659	-0.17(-0.67%)
Jan 10, 2011	25.51	25.75	25.44	25.47	15,666,769	-0.10(-0.40%)
Jan 07, 2011	25.45	25.57	25.23	25.57	18,627,854	+0.38(+1.53%)
Jan 06, 2011	25.03	25.43	25.03	25.19	17,526,354	+0.16(+0.62%)
Jan 05, 2011	24.67	25.04	24.65	25.03	21,207,970	+0.14(+0.58%)
Jan 04, 2011	24.81	24.92	24.54	24.89	20,340,412	-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.