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	25.72	25.74	25.63	25.66	11,549,528	-0.02(-0.08%)
Dec 29, 2011	25.59	25.69	25.51	25.68	10,047,709	+0.20(+0.80%)
Dec 28, 2011	25.65	25.73	25.45	25.47	10,655,087	-0.22(-0.85%)
Dec 27, 2011	25.71	25.79	25.66	25.69	11,089,217	-0.10(-0.40%)
Dec 23, 2011	25.64	25.79	25.62	25.79	14,032,396	+0.39(+1.53%)
Dec 21, 2011	25.22	25.46	25.20	25.41	19,309,166	+0.18(+0.70%)
Dec 20, 2011	24.99	25.28	24.84	25.23	28,375,920	+0.41(+1.65%)
Dec 19, 2011	24.79	25.05	24.73	24.82	24,254,104	+0.15(+0.61%)
Dec 16, 2011	24.84	24.92	24.51	24.67	38,927,008	-0.07(-0.30%)
Dec 15, 2011	24.45	24.96	24.43	24.75	46,858,080	+0.54(+2.25%)
Dec 14, 2011	23.77	24.34	23.75	24.20	33,121,876	+0.39(+1.63%)
Dec 13, 2011	23.97	24.07	23.72	23.81	26,916,194	-0.29(-1.19%)
Dec 12, 2011	24.21	24.28	23.94	24.10	18,485,344	-0.18(-0.76%)
Dec 09, 2011	24.03	24.41	23.96	24.28	59,257,372	+0.33(+1.39%)
Dec 08, 2011	24.28	24.32	23.87	23.95	62,280,008	-0.29(-1.18%)
Dec 07, 2011	24.01	24.35	23.96	24.24	30,633,474	+0.14(+0.59%)
Dec 06, 2011	24.11	24.23	23.99	24.09	20,413,394	+0.10(+0.40%)
Dec 05, 2011	24.35	24.41	23.86	24.00	25,253,828	-0.15(-0.62%)
Dec 02, 2011	24.44	24.44	24.07	24.15	21,284,196	-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.