Indicators

Merck & Co (NY: MRK )

127.50 -1.21 (-0.94%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	23.97	24.14	23.89	24.02	18,735,848	+0.13(+0.54%)
Jun 29, 2011	23.79	24.02	23.70	23.89	18,816,398	+0.13(+0.54%)
Jun 28, 2011	23.54	23.82	23.48	23.76	14,677,380	+0.26(+1.10%)
Jun 27, 2011	23.58	23.61	23.39	23.50	15,948,069	-0.01(-0.06%)
Jun 24, 2011	23.83	23.87	23.48	23.51	24,389,360	-0.29(-1.20%)
Jun 23, 2011	23.91	24.04	23.51	23.80	28,615,234	-0.34(-1.41%)
Jun 22, 2011	24.21	24.30	24.11	24.14	11,305,585	-0.21(-0.87%)
Jun 21, 2011	24.44	24.48	24.24	24.35	12,637,904	-0.01(-0.03%)
Jun 20, 2011	24.20	24.37	24.19	24.36	15,843,319	+0.27(+1.13%)
Jun 17, 2011	24.09	24.34	23.94	24.09	22,123,748	+0.14(+0.60%)
Jun 16, 2011	23.92	24.07	23.82	23.94	14,875,960	+0.01(+0.03%)
Jun 15, 2011	24.14	24.14	23.82	23.94	17,852,622	-0.32(-1.32%)
Jun 14, 2011	24.17	24.42	24.04	24.26	18,541,336	+0.21(+0.88%)
Jun 13, 2011	23.84	24.15	23.84	24.04	11,728,372	-0.08(-0.34%)
Jun 10, 2011	24.42	24.42	24.07	24.13	17,496,724	-0.37(-1.53%)
Jun 09, 2011	24.42	24.76	24.36	24.50	19,976,226	+0.14(+0.59%)
Jun 08, 2011	24.18	24.47	24.14	24.36	17,731,104	+0.15(+0.62%)
Jun 07, 2011	24.39	24.58	24.20	24.21	14,768,367	+0.01(+0.03%)
Jun 06, 2011	24.30	24.39	24.15	24.20	14,181,390	-0.18(-0.73%)

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.