Indicators

Merck & Co (NY: MRK )

117.17 -0.06 (-0.05%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	27.70	28.16	27.53	28.16	20,785,526	+0.21(+0.74%)
Dec 28, 2012	28.20	28.32	27.95	27.95	16,468,419	-0.39(-1.36%)
Dec 27, 2012	28.34	28.48	28.06	28.34	16,576,813	-0.10(-0.34%)
Dec 26, 2012	28.51	28.60	28.35	28.43	10,365,639	-0.05(-0.19%)
Dec 24, 2012	28.50	28.72	28.41	28.49	9,425,228	-0.07(-0.24%)
Dec 21, 2012	29.18	29.20	28.51	28.56	41,758,896	-0.44(-1.52%)
Dec 20, 2012	29.20	29.42	28.89	29.00	48,859,160	-1.03(-3.44%)
Dec 19, 2012	30.37	30.58	30.00	30.03	17,000,592	-0.40(-1.31%)
Dec 18, 2012	29.98	30.54	29.82	30.43	20,465,022	+0.42(+1.40%)
Dec 17, 2012	30.01	30.15	29.93	30.01	19,308,164	+0.06(+0.21%)
Dec 14, 2012	30.19	30.24	29.86	29.95	19,171,238	-0.28(-0.93%)
Dec 13, 2012	30.91	30.91	30.19	30.23	19,983,148	-0.90(-2.89%)
Dec 12, 2012	31.10	31.29	30.96	31.13	16,356,344	+0.05(+0.16%)
Dec 11, 2012	30.72	31.14	30.61	31.08	19,750,550	+0.49(+1.60%)
Dec 10, 2012	30.58	30.83	30.55	30.59	13,590,411	-0.10(-0.34%)
Dec 07, 2012	30.63	30.70	30.37	30.70	11,441,724	+0.08(+0.27%)
Dec 06, 2012	30.57	30.67	30.52	30.61	12,819,096	+0.08(+0.27%)
Dec 05, 2012	30.49	30.79	30.42	30.53	16,932,772	-0.01(-0.02%)

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.