Indicators

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

Month:

Year:

Range:

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.