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 (%)
Sep 30, 2010	25.04	25.56	24.92	25.04	207,394	-0.21(-0.83%)
Sep 29, 2010	25.24	25.35	25.07	25.25	13,901,295	-0.09(-0.35%)
Sep 28, 2010	25.37	25.50	25.18	25.34	3,894	+0.08(+0.32%)
Sep 27, 2010	25.45	25.50	25.26	25.26	16,261,202	-0.14(-0.56%)
Sep 24, 2010	25.05	25.43	24.99	25.40	17,120,286	+0.46(+1.85%)
Sep 23, 2010	24.94	25.16	24.84	24.94	15,563,713	-0.20(-0.81%)
Sep 22, 2010	24.97	25.20	24.92	25.14	18,218,220	+0.16(+0.65%)
Sep 21, 2010	24.86	25.13	24.74	24.98	18,012,202	+0.12(+0.49%)
Sep 20, 2010	24.73	24.92	24.65	24.86	15,501,244	+0.14(+0.58%)
Sep 17, 2010	24.71	25.06	24.60	24.71	24,111,238	-0.12(-0.49%)
Sep 15, 2010	24.84	25.08	24.65	24.84	16,892,518	-0.01(-0.03%)
Sep 14, 2010	24.56	24.97	24.53	24.84	5,586	+0.20(+0.83%)
Sep 13, 2010	24.91	24.91	24.49	24.64	16,065,405	-0.29(-1.17%)
Sep 10, 2010	24.58	24.97	24.57	24.93	16,499,267	+0.39(+1.58%)
Sep 09, 2010	24.48	24.65	24.34	24.54	17,000,122	+0.18(+0.75%)
Sep 08, 2010	24.05	24.49	24.04	24.36	16,399	+0.24(+0.99%)
Sep 07, 2010	24.33	24.33	24.09	24.12	25,175	-0.09(-0.37%)
Sep 03, 2010	24.31	24.38	24.00	24.21	16,913,222	+0.16(+0.68%)
Sep 02, 2010	24.28	24.33	23.48	24.05	3,866	-0.18(-0.76%)

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.