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 (%)
May 24, 2011	25.09	25.20	25.03	25.08	16,937,204	-0.02(-0.08%)
May 23, 2011	24.94	25.16	24.91	25.10	18,525,508	-0.11(-0.43%)
May 20, 2011	25.43	25.50	25.09	25.21	16,655,276	-0.22(-0.86%)
May 19, 2011	25.58	25.61	25.27	25.43	16,714,140	-0.14(-0.53%)
May 18, 2011	25.34	25.59	25.24	25.56	19,086,194	+0.21(+0.83%)
May 17, 2011	25.30	25.40	24.96	25.35	29,983,634	-0.02(-0.08%)
May 16, 2011	25.21	25.55	25.17	25.37	27,558,302	+0.15(+0.59%)
May 13, 2011	25.19	25.37	25.07	25.22	16,936,798	-0.08(-0.32%)
May 12, 2011	24.97	25.35	24.88	25.31	23,399,590	+0.39(+1.56%)
May 11, 2011	25.01	25.14	24.81	24.92	17,485,662	-0.10(-0.38%)
May 10, 2011	24.86	25.03	24.83	25.01	14,121,013	+0.20(+0.80%)
May 09, 2011	24.56	24.88	24.56	24.82	15,779,588	+0.06(+0.25%)
May 06, 2011	24.85	25.00	24.69	24.75	18,797,398	+0.10(+0.39%)
May 05, 2011	24.80	24.92	24.60	24.66	24,244,838	-0.21(-0.85%)
May 04, 2011	24.73	25.00	24.67	24.87	25,595,828	+0.10(+0.41%)
May 03, 2011	24.65	24.92	24.54	24.77	26,051,120	+0.07(+0.28%)

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.