Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	23.79	24.04	23.64	23.79	35,163	-0.33(-1.35%)
Jun 29, 2010	24.11	24.35	23.81	24.11	27,839	-0.33(-1.34%)
Jun 25, 2010	24.44	24.59	24.00	24.44	49,794,504	+0.22(+0.90%)
Jun 24, 2010	24.22	24.29	23.92	24.22	38,604	+0.13(+0.54%)
Jun 23, 2010	23.95	24.26	23.76	24.09	19,111,254	+0.20(+0.83%)
Jun 22, 2010	23.94	24.30	23.86	23.90	6,698	+0.01(+0.03%)
Jun 21, 2010	24.52	24.59	23.75	23.89	22,900,636	-0.37(-1.54%)
Jun 18, 2010	24.26	24.49	24.14	24.26	28,874,418	-0.13(-0.53%)
Jun 17, 2010	24.58	24.66	24.01	24.39	9,223	-0.10(-0.42%)
Jun 16, 2010	24.50	24.61	24.29	24.50	25,483,536	-0.01(-0.03%)
Jun 15, 2010	24.50	24.52	23.83	24.50	5,339	+0.68(+2.86%)
Jun 14, 2010	23.84	23.98	23.77	23.82	20,075,246	+0.11(+0.46%)
Jun 11, 2010	23.37	23.88	23.29	23.71	26,647,988	+0.14(+0.61%)
Jun 10, 2010	23.57	23.66	23.12	23.57	49,402	+0.64(+2.79%)
Jun 09, 2010	23.03	23.21	22.78	22.93	18,885,582	-0.07(-0.30%)
Jun 08, 2010	22.73	23.04	22.52	23.00	441	+0.34(+1.50%)
Jun 07, 2010	22.58	22.80	22.52	22.66	20,756,498	+0.10(+0.42%)
Jun 04, 2010	22.56	23.07	22.44	22.56	26,761,244	-0.76(-3.27%)
Jun 03, 2010	23.42	23.51	23.12	23.33	19,272,324	-0.05(-0.20%)
Jun 02, 2010	23.37	23.39	22.81	23.37	23,806,120	+0.56(+2.48%)
Jun 01, 2010	22.74	23.14	22.66	22.81	7,738	-0.11(-0.48%)
May 28, 2010	22.92	23.21	22.79	22.92	36,740,408	+0.05(+0.21%)
May 27, 2010	22.39	22.90	22.30	22.87	44,955,456	+0.82(+3.70%)
May 26, 2010	21.75	22.35	21.66	22.05	2,347	+0.24(+1.12%)
May 25, 2010	21.29	21.82	21.16	21.81	2,205	+0.14(+0.63%)
May 24, 2010	21.68	21.98	21.50	21.67	19,549,006	-0.12(-0.56%)
May 21, 2010	21.22	21.87	21.12	21.80	37,483,888	+0.02(+0.07%)
May 20, 2010	21.92	22.14	21.60	21.78	3,961	-0.41(-1.85%)
May 19, 2010	21.90	22.38	21.82	22.19	31,128,978	+0.18(+0.83%)
May 18, 2010	22.43	22.45	21.97	22.01	1,396	-0.29(-1.31%)
May 17, 2010	22.39	22.49	21.89	22.30	22,652,516	-0.07(-0.30%)
May 14, 2010	22.37	22.69	22.23	22.37	31,025,200	-0.29(-1.29%)
May 13, 2010	22.91	22.96	22.52	22.66	21,537,582	-0.33(-1.45%)
May 12, 2010	23.11	23.16	22.74	22.99	28,057,336	+0.20(+0.87%)
May 11, 2010	22.99	23.15	22.71	22.80	7,977	-0.50(-2.16%)
May 10, 2010	23.43	23.47	23.05	23.30	34,453,732	+0.52(+2.27%)
May 07, 2010	23.07	23.28	22.41	22.78	38,860,348	-0.60(-2.56%)
May 06, 2010	23.37	24.20	20.88	23.38	1,925	-0.41(-1.73%)
May 05, 2010	24.09	24.24	23.74	23.79	31,546,546	-0.57(-2.33%)
May 04, 2010	24.22	24.73	24.22	24.36	6,438	+0.37(+1.53%)
May 03, 2010	24.01	24.10	23.84	23.99	18,267,256	+0.16(+0.66%)
Apr 30, 2010	24.03	24.35	23.83	23.84	23,112,014	-0.14(-0.60%)
Apr 29, 2010	23.80	24.22	23.80	23.98	26,817,576	+0.47(+2.00%)
Apr 28, 2010	23.47	23.67	23.26	23.51	24,813,398	+0.05(+0.23%)
Apr 27, 2010	23.71	24.14	23.41	23.46	6,212	-0.35(-1.49%)
Apr 26, 2010	24.20	24.46	23.74	23.81	39,096,212	-0.31(-1.30%)
Apr 23, 2010	23.02	24.33	22.82	24.12	60,765,576	+1.15(+5.00%)
Apr 22, 2010	23.52	23.57	22.97	22.97	56,199,128	-0.66(-2.79%)
Apr 21, 2010	23.63	24.61	23.60	23.63	220,177	-0.90(-3.66%)
Apr 20, 2010	24.52	24.76	24.40	24.53	14,924,109	+0.11(+0.45%)
Apr 19, 2010	24.27	24.48	24.01	24.42	18,442,668	+0.13(+0.53%)
Apr 16, 2010	24.48	24.60	24.06	24.29	30,270,938	-0.22(-0.92%)
Apr 15, 2010	24.64	24.83	24.46	24.52	30,538,550	-0.12(-0.47%)
Apr 14, 2010	24.99	24.99	24.50	24.63	29,363,694	-0.33(-1.34%)
Apr 13, 2010	24.96	25.12	24.88	24.97	17,525,294	-0.10(-0.41%)
Apr 12, 2010	25.14	25.23	25.03	25.07	15,676,411	-0.08(-0.32%)
Apr 09, 2010	25.03	25.34	25.02	25.15	14,802,626	+0.13(+0.52%)
Apr 08, 2010	25.06	25.18	24.91	25.02	18,047,192	-0.01(-0.03%)
Apr 07, 2010	25.43	25.45	24.87	25.03	27,037,062	-0.31(-1.23%)
Apr 06, 2010	25.53	25.53	25.29	25.34	18,044,534	-0.24(-0.93%)
Apr 05, 2010	25.81	25.83	25.39	25.58	15,383,097	-0.07(-0.29%)
Apr 01, 2010	25.60	25.65	25.65	25.65	14,899,271	+0.24(+0.96%)
Mar 31, 2010	25.50	25.57	25.21	25.41	19,061,048	-0.21(-0.82%)
Mar 30, 2010	25.82	25.82	25.52	25.62	14,584,355	-0.16(-0.61%)
Mar 29, 2010	25.56	25.86	25.56	25.77	16,403,015	+0.31(+1.23%)
Mar 26, 2010	25.73	25.81	25.41	25.46	19,847,884	-0.24(-0.93%)
Mar 25, 2010	26.07	26.08	25.69	25.70	19,368,688	-0.16(-0.61%)
Mar 24, 2010	26.14	26.20	25.84	25.86	18,172,114	-0.33(-1.27%)
Mar 23, 2010	26.24	26.36	26.02	26.19	18,132,950	+0.14(+0.52%)
Mar 22, 2010	25.90	26.56	25.87	26.05	22,745,898	+0.16(+0.63%)
Mar 19, 2010	26.27	26.42	25.75	25.89	45,241,404	-0.27(-1.01%)
Mar 18, 2010	25.90	26.16	25.77	26.16	18,371,548	+0.25(+0.97%)
Mar 17, 2010	25.84	25.92	25.56	25.90	18,212,594	+0.10(+0.37%)
Mar 16, 2010	25.69	25.85	25.44	25.81	26,914,948	+0.13(+0.50%)
Mar 15, 2010	25.50	25.71	25.49	25.68	25,601,962	+0.51(+2.03%)
Mar 12, 2010	25.20	25.31	24.99	25.17	24,088,842	+0.08(+0.33%)
Mar 11, 2010	24.73	25.14	24.56	25.09	22,513,098	+0.14(+0.57%)
Mar 10, 2010	25.14	25.22	24.83	24.94	28,555,504	-0.25(-1.00%)
Mar 09, 2010	25.31	25.37	25.05	25.20	21,603,236	-0.21(-0.83%)
Mar 08, 2010	25.50	25.54	25.24	25.41	17,722,678	-0.10(-0.37%)
Mar 05, 2010	25.32	25.55	25.12	25.50	14,507,631	+0.24(+0.94%)
Mar 04, 2010	25.31	25.43	25.09	25.26	17,424,172	-0.05(-0.19%)
Mar 03, 2010	25.64	25.75	25.24	25.31	18,497,234	-0.12(-0.48%)
Mar 02, 2010	25.56	25.64	25.39	25.43	18,014,128	+0.08(+0.32%)
Mar 01, 2010	25.19	25.46	25.19	25.35	17,355,816	+0.27(+1.06%)
Feb 26, 2010	24.97	25.21	24.79	25.09	19,357,920	+0.21(+0.85%)
Feb 25, 2010	24.79	24.94	24.52	24.88	25,044,230	-0.25(-1.00%)
Feb 24, 2010	24.97	25.20	24.67	25.13	25,127,998	+0.29(+1.18%)
Feb 23, 2010	25.10	25.26	24.76	24.84	23,424,734	-0.42(-1.64%)
Feb 22, 2010	25.75	25.75	24.90	25.25	25,839,626	-0.25(-0.99%)
Feb 19, 2010	25.33	25.60	25.27	25.50	18,240,764	+0.14(+0.54%)
Feb 18, 2010	25.36	25.51	25.19	25.37	18,154,624	-0.03(-0.13%)
Feb 17, 2010	25.67	25.80	25.29	25.40	17,583,482	-0.22(-0.85%)
Feb 16, 2010	25.66	25.97	25.35	25.62	30,535,464	+0.50(+2.00%)
Feb 12, 2010	24.92	25.11	25.11	25.11	26,324,550	+0.03(+0.11%)
Feb 11, 2010	24.64	25.17	24.40	25.09	21,213,684	+0.46(+1.88%)
Feb 10, 2010	24.83	24.96	24.34	24.63	24,726,646	-0.18(-0.74%)
Feb 09, 2010	25.12	25.29	24.71	24.81	25,201,130	+0.12(+0.47%)
Feb 08, 2010	24.88	25.22	24.64	24.69	15,017,565	-0.29(-1.17%)
Feb 05, 2010	25.20	25.22	24.37	24.99	33,770,456	-0.25(-1.00%)
Feb 04, 2010	26.11	26.20	25.05	25.24	37,238,236	-1.35(-5.07%)
Feb 03, 2010	26.80	26.82	26.17	26.58	25,676,862	-0.31(-1.16%)
Feb 02, 2010	26.09	27.02	25.92	26.90	22,243,074	+0.85(+3.25%)
Feb 01, 2010	26.23	26.28	25.90	26.05	13,518,488	+0.08(+0.30%)
Jan 29, 2010	26.03	26.54	25.62	25.97	23,698,286	+0.14(+0.55%)
Jan 28, 2010	26.35	26.49	25.81	25.83	19,649,366	-0.46(-1.73%)
Jan 27, 2010	26.18	26.38	25.82	26.29	25,700,812	+0.04(+0.16%)
Jan 26, 2010	26.19	26.50	25.96	26.24	29,200,284	-0.12(-0.46%)
Jan 25, 2010	26.72	27.03	26.34	26.37	22,605,958	-0.07(-0.28%)
Jan 22, 2010	27.14	27.41	26.37	26.44	25,675,170	-0.82(-3.02%)
Jan 21, 2010	27.94	28.27	27.24	27.26	37,596,760	-0.65(-2.32%)
Jan 20, 2010	27.65	27.99	27.19	27.91	30,639,542	+0.28(+1.01%)
Jan 19, 2010	26.90	27.78	26.83	27.63	29,328,150	+0.78(+2.91%)
Jan 15, 2010	27.20	26.85	26.85	26.85	30,655,132	-0.35(-1.30%)
Jan 14, 2010	26.69	27.29	26.60	27.20	32,376,540	+0.72(+2.72%)
Jan 13, 2010	26.06	26.78	25.92	26.48	37,302,724	+0.94(+3.67%)
Jan 12, 2010	25.73	25.84	25.39	25.54	16,055,270	-0.20(-0.79%)
Jan 11, 2010	25.77	25.80	25.51	25.75	14,085,570	+0.10(+0.40%)
Jan 08, 2010	25.76	25.77	25.46	25.65	15,829,596	-0.01(-0.05%)
Jan 07, 2010	25.49	25.78	25.44	25.66	17,517,832	+0.04(+0.16%)
Jan 06, 2010	25.31	25.67	25.10	25.62	22,403,088	+0.34(+1.35%)
Jan 05, 2010	25.37	25.48	25.12	25.28	21,675,308	+0.10(+0.41%)
Jan 04, 2010	25.05	25.34	24.86	25.18	20,428,362	+0.32(+1.29%)
Dec 31, 2009	25.03	24.86	24.86	24.86	10,384,345	-0.35(-1.40%)
Dec 30, 2009	25.09	25.30	25.04	25.21	13,800,073	-0.03(-0.11%)
Dec 29, 2009	25.26	25.51	25.22	25.24	11,037,894	-0.13(-0.51%)
Dec 28, 2009	25.16	25.43	25.03	25.37	14,649,616	+0.20(+0.81%)
Dec 24, 2009	25.26	25.26	25.01	25.16	9,239,469	-0.18(-0.70%)
Dec 23, 2009	25.75	25.75	25.26	25.34	18,738,036	-0.34(-1.32%)
Dec 22, 2009	25.71	25.84	25.54	25.68	20,719,854	-0.40(-1.54%)
Dec 21, 2009	25.50	26.14	25.49	26.08	21,737,848	+0.64(+2.51%)
Dec 18, 2009	25.41	25.71	25.31	25.44	37,377,020	+0.08(+0.32%)
Dec 17, 2009	25.68	25.75	25.35	25.36	27,259,482	-0.32(-1.24%)
Dec 16, 2009	25.86	25.92	25.52	25.68	24,546,788	-0.17(-0.66%)
Dec 15, 2009	25.63	25.85	25.35	25.85	18,929,612	+0.16(+0.61%)
Dec 14, 2009	25.61	25.71	25.58	25.69	18,208,780	+0.48(+1.89%)
Dec 11, 2009	25.43	25.43	25.08	25.22	20,202,830	-0.32(-1.25%)
Dec 10, 2009	25.45	25.80	25.43	25.54	21,512,812	+0.27(+1.05%)
Dec 09, 2009	24.69	25.33	24.56	25.27	26,106,438	+0.54(+2.20%)
Dec 08, 2009	24.93	25.17	24.67	24.73	22,844,698	-0.24(-0.95%)
Dec 07, 2009	24.84	25.20	24.82	24.97	14,655,529	+0.00(+0.00%)
Dec 04, 2009	25.31	25.51	24.92	24.97	24,424,888	-0.05(-0.19%)
Dec 03, 2009	24.97	25.20	24.86	25.01	19,131,980	-0.02(-0.08%)
Dec 02, 2009	24.83	25.17	24.80	25.03	17,676,832	-0.05(-0.22%)
Dec 01, 2009	24.69	25.33	24.69	25.09	24,437,272	+0.46(+1.85%)
Nov 30, 2009	24.60	24.71	24.40	24.63	26,997,592	-0.05(-0.22%)
Nov 27, 2009	24.48	24.86	24.23	24.69	13,188,927	-0.19(-0.77%)
Nov 25, 2009	24.69	24.94	24.46	24.88	16,402,461	+0.24(+0.97%)
Nov 24, 2009	24.68	25.05	24.39	24.64	31,222,414	-0.14(-0.55%)
Nov 23, 2009	25.00	25.14	24.62	24.77	33,444,276	-0.03(-0.11%)
Nov 20, 2009	24.11	24.94	24.03	24.80	53,464,388	+0.77(+3.20%)
Nov 19, 2009	23.87	24.30	23.65	24.03	35,267,280	+0.13(+0.54%)
Nov 18, 2009	23.31	24.08	23.18	23.90	41,442,184	+0.58(+2.48%)
Nov 17, 2009	22.99	23.33	22.69	23.33	24,343,872	+0.33(+1.42%)
Nov 16, 2009	23.12	23.37	22.80	23.00	36,894,244	+0.48(+2.15%)
Nov 13, 2009	22.66	22.79	22.45	22.52	21,352,616	+0.08(+0.36%)
Nov 12, 2009	22.48	22.77	22.35	22.43	20,725,702	-0.16(-0.72%)
Nov 11, 2009	22.95	22.96	22.53	22.60	25,692,162	-0.27(-1.16%)
Nov 10, 2009	22.80	22.95	22.67	22.86	23,322,086	+0.12(+0.54%)
Nov 09, 2009	22.37	22.78	22.24	22.74	42,900,644	+0.57(+2.58%)
Nov 06, 2009	22.18	22.41	21.92	22.17	29,172,420	-0.22(-0.97%)
Nov 05, 2009	22.10	22.74	22.10	22.39	33,427,542	+0.18(+0.83%)

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.

Merck & Co (NY: MRK )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

Merck & Co (NY: MRK )

Historical Prices

Sections

Services

The Kane Republican