Indicators

Merck & Co (NY: MRK )

127.99 +0.49 (+0.38%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	25.71	25.73	25.62	25.65	11,554,997	-0.02(-0.08%)
Dec 29, 2011	25.58	25.68	25.50	25.67	10,052,468	+0.20(+0.80%)
Dec 28, 2011	25.64	25.71	25.44	25.46	10,660,133	-0.22(-0.85%)
Dec 27, 2011	25.70	25.78	25.65	25.68	11,094,469	-0.10(-0.40%)
Dec 23, 2011	25.63	25.78	25.60	25.78	14,039,042	+0.39(+1.53%)
Dec 21, 2011	25.21	25.45	25.18	25.39	19,318,312	+0.18(+0.70%)
Dec 20, 2011	24.98	25.27	24.83	25.22	28,389,358	+0.41(+1.64%)
Dec 19, 2011	24.78	25.03	24.72	24.81	24,265,590	+0.15(+0.61%)
Dec 16, 2011	24.83	24.91	24.50	24.66	38,945,444	-0.07(-0.30%)
Dec 15, 2011	24.43	24.95	24.41	24.73	46,880,272	+0.54(+2.25%)
Dec 14, 2011	23.76	24.33	23.74	24.19	33,137,562	+0.39(+1.63%)
Dec 13, 2011	23.96	24.05	23.71	23.80	26,928,940	-0.29(-1.19%)
Dec 12, 2011	24.20	24.26	23.93	24.09	18,494,098	-0.18(-0.76%)
Dec 09, 2011	24.02	24.39	23.95	24.27	59,285,436	+0.33(+1.39%)
Dec 08, 2011	24.26	24.31	23.86	23.94	62,309,504	-0.29(-1.18%)
Dec 07, 2011	24.00	24.34	23.95	24.22	30,647,982	+0.14(+0.59%)
Dec 06, 2011	24.10	24.22	23.98	24.08	20,423,062	+0.10(+0.40%)
Dec 05, 2011	24.34	24.39	23.85	23.99	25,265,788	-0.15(-0.62%)
Dec 02, 2011	24.43	24.43	24.06	24.14	21,294,276	-0.14(-0.56%)

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.