Indicators

Merck & Co (NY: MRK )

127.50 -1.21 (-0.94%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	26.51	26.52	25.98	26.03	24,227,282	-0.42(-1.59%)
Jan 30, 2012	26.11	26.46	26.03	26.46	18,689,524	+0.25(+0.96%)
Jan 27, 2012	26.35	26.39	26.00	26.20	17,817,624	-0.18(-0.67%)
Jan 26, 2012	26.42	26.49	26.22	26.38	18,211,928	+0.07(+0.26%)
Jan 25, 2012	26.24	26.39	26.03	26.31	21,278,658	-0.07(-0.26%)
Jan 24, 2012	26.51	26.67	26.29	26.38	19,322,864	+0.01(+0.03%)
Jan 23, 2012	26.50	26.60	26.31	26.37	19,811,658	-0.29(-1.10%)
Jan 20, 2012	26.75	26.80	26.48	26.67	22,543,564	-0.04(-0.15%)
Jan 19, 2012	26.46	26.82	26.35	26.71	24,324,398	+0.27(+1.00%)
Jan 18, 2012	26.29	26.50	26.29	26.44	21,625,102	+0.03(+0.13%)
Jan 17, 2012	26.21	26.46	26.10	26.41	24,335,928	+0.34(+1.30%)
Jan 13, 2012	26.16	26.19	25.86	26.07	14,226,126	-0.20(-0.75%)
Jan 12, 2012	26.27	26.31	26.14	26.26	14,599,101	+0.14(+0.52%)
Jan 11, 2012	26.14	26.20	26.01	26.13	17,560,710	-0.07(-0.29%)
Jan 10, 2012	26.36	26.39	26.12	26.20	16,708,668	+0.09(+0.34%)
Jan 09, 2012	26.08	26.17	25.77	26.11	20,443,582	-0.05(-0.21%)
Jan 06, 2012	26.36	26.36	26.14	26.17	24,590,240	-0.18(-0.70%)
Jan 05, 2012	25.94	26.53	25.88	26.35	30,852,530	+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.