Skip to main content

Merck & Co (NY: MRK )

133.12 +0.21 (+0.15%)
Streaming Delayed Price Updated: 12:04 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 26.52 26.54 25.99 26.05 24,215,814 -0.42(-1.59%)
Jan 30, 2012 26.12 26.47 26.05 26.47 18,680,676 +0.25(+0.96%)
Jan 27, 2012 26.36 26.41 26.01 26.22 17,809,190 -0.18(-0.67%)
Jan 26, 2012 26.43 26.51 26.23 26.39 18,203,308 +0.07(+0.26%)
Jan 25, 2012 26.25 26.40 26.04 26.32 21,268,584 -0.07(-0.26%)
Jan 24, 2012 26.52 26.69 26.30 26.39 19,313,716 +0.01(+0.03%)
Jan 23, 2012 26.52 26.61 26.32 26.39 19,802,278 -0.29(-1.10%)
Jan 20, 2012 26.76 26.81 26.49 26.68 22,532,894 -0.04(-0.15%)
Jan 19, 2012 26.47 26.84 26.36 26.72 24,312,884 +0.27(+1.00%)
Jan 18, 2012 26.30 26.51 26.30 26.45 21,614,864 +0.03(+0.13%)
Jan 17, 2012 26.22 26.47 26.11 26.42 24,324,408 +0.34(+1.30%)
Jan 13, 2012 26.17 26.20 25.88 26.08 14,219,392 -0.20(-0.75%)
Jan 12, 2012 26.28 26.32 26.15 26.28 14,592,190 +0.14(+0.52%)
Jan 11, 2012 26.15 26.22 26.03 26.14 17,552,398 -0.07(-0.29%)
Jan 10, 2012 26.37 26.40 26.13 26.22 16,700,759 +0.09(+0.34%)
Jan 09, 2012 26.09 26.18 25.79 26.13 20,433,904 -0.05(-0.21%)
Jan 06, 2012 26.37 26.37 26.15 26.18 24,578,600 -0.18(-0.70%)
Jan 05, 2012 25.96 26.54 25.89 26.37 30,837,924 +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.