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 (%)
Feb 28, 2011	21.91	22.19	21.91	22.17	24,485,242	+0.26(+1.18%)
Feb 25, 2011	21.82	21.96	21.78	21.91	13,185,399	+0.11(+0.50%)
Feb 24, 2011	21.83	21.89	21.68	21.80	20,496,202	-0.04(-0.19%)
Feb 23, 2011	22.13	22.19	21.81	21.84	24,650,352	-0.17(-0.77%)
Feb 22, 2011	22.29	22.32	21.96	22.01	26,092,260	-0.35(-1.55%)
Feb 18, 2011	22.50	22.60	22.32	22.36	25,025,280	-0.17(-0.76%)
Feb 17, 2011	22.43	22.56	22.25	22.53	16,089,204	+0.10(+0.42%)
Feb 16, 2011	22.28	22.59	22.24	22.43	20,701,586	+0.12(+0.52%)
Feb 15, 2011	22.32	22.34	22.22	22.32	24,906,420	-0.02(-0.09%)
Feb 14, 2011	22.44	22.47	22.29	22.34	18,251,310	-0.17(-0.76%)
Feb 11, 2011	22.44	22.55	22.36	22.51	15,701,989	+0.08(+0.36%)
Feb 10, 2011	22.54	22.55	22.38	22.43	15,922,046	-0.10(-0.42%)
Feb 09, 2011	22.62	22.66	22.40	22.52	20,794,536	-0.12(-0.54%)
Feb 08, 2011	22.56	22.66	22.49	22.64	17,447,484	+0.18(+0.82%)
Feb 07, 2011	22.42	22.48	22.28	22.46	21,287,026	+0.07(+0.33%)
Feb 04, 2011	22.38	22.54	22.31	22.38	37,134,296	-0.08(-0.36%)
Feb 03, 2011	22.46	22.52	22.13	22.47	59,128,988	-0.55(-2.40%)
Feb 02, 2011	23.07	23.16	22.87	23.02	20,274,498	-0.12(-0.53%)

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.