Merck & Co (NY: MRK )

131.79 +0.04 (+0.03%)
Streaming Delayed Price Updated: 2:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 29.52 29.56 29.25 29.25 20,762,452 -0.16(-0.56%)
Feb 27, 2013 28.94 29.54 28.94 29.42 18,880,984 +0.38(+1.30%)
Feb 26, 2013 29.27 29.30 28.82 29.04 20,310,558 -0.38(-1.28%)
Feb 22, 2013 29.15 29.62 29.12 29.42 22,487,146 +0.32(+1.11%)
Feb 21, 2013 29.10 29.15 28.94 29.10 17,270,948 -0.11(-0.37%)
Feb 20, 2013 29.00 29.27 28.91 29.21 24,541,222 +0.30(+1.04%)
Feb 19, 2013 28.48 28.91 28.47 28.91 19,434,876 +0.55(+1.93%)
Feb 15, 2013 28.39 28.41 28.23 28.36 22,757,044 +0.16(+0.56%)
Feb 14, 2013 28.10 28.22 27.95 28.20 23,855,634 +0.03(+0.10%)
Feb 13, 2013 28.36 28.41 28.08 28.17 23,090,374 -0.21(-0.72%)
Feb 12, 2013 28.32 28.46 28.16 28.38 14,601,090 +0.05(+0.17%)
Feb 11, 2013 28.20 28.41 28.13 28.33 16,668,278 +0.14(+0.49%)
Feb 08, 2013 28.11 28.19 28.04 28.19 21,414,960 +0.12(+0.44%)
Feb 07, 2013 28.14 28.28 27.99 28.07 23,625,240 -0.06(-0.22%)
Feb 06, 2013 28.31 28.38 28.06 28.13 25,390,834 +0.16(+0.59%)
Feb 04, 2013 28.34 28.52 27.95 27.97 42,955,828 -0.67(-2.34%)
Feb 01, 2013 28.92 29.27 28.42 28.64 55,052,468 -0.97(-3.28%)
Jan 31, 2013 29.73 29.88 29.61 29.61 21,239,380 -0.17(-0.57%)
Jan 30, 2013 29.89 29.97 29.75 29.78 18,509,630 -0.11(-0.37%)
Jan 29, 2013 29.57 29.95 29.43 29.89 22,961,058 +0.50(+1.70%)
Jan 28, 2013 29.67 29.76 29.39 29.39 17,308,054 -0.36(-1.22%)
Jan 25, 2013 29.52 29.75 29.25 29.75 19,235,034 +0.31(+1.07%)
Jan 24, 2013 29.41 29.58 29.39 29.44 18,252,158 +0.12(+0.42%)
Jan 23, 2013 29.44 29.49 29.13 29.32 20,702,980 -0.26(-0.88%)
Jan 22, 2013 29.28 29.59 29.17 29.58 17,867,276 +0.15(+0.51%)
Jan 18, 2013 29.36 29.43 29.20 29.43 24,006,158 +0.16(+0.54%)
Jan 17, 2013 29.31 29.34 29.12 29.27 22,656,758 +0.14(+0.49%)
Jan 16, 2013 29.36 29.46 29.10 29.12 17,397,198 -0.23(-0.77%)
Jan 15, 2013 29.70 29.81 29.31 29.35 17,346,912 -0.32(-1.08%)
Jan 14, 2013 29.65 29.83 29.47 29.67 16,237,646 +0.08(+0.25%)
Jan 11, 2013 29.24 29.67 29.24 29.60 17,731,750 +0.31(+1.05%)
Jan 10, 2013 29.35 29.54 29.27 29.29 18,945,862 +0.13(+0.45%)
Jan 09, 2013 29.02 29.20 28.89 29.16 14,712,679 +0.28(+0.97%)
Jan 08, 2013 28.93 29.23 28.88 28.88 21,546,808 +0.04(+0.14%)
Jan 07, 2013 28.78 28.89 28.65 28.84 16,804,294 +0.10(+0.36%)
Jan 04, 2013 29.07 29.10 28.63 28.73 22,539,500 -0.25(-0.85%)
Jan 03, 2013 28.68 29.05 28.15 28.98 34,386,864 +0.68(+2.39%)
Jan 02, 2013 28.35 28.38 28.03 28.30 23,306,198 +0.27(+0.98%)
Dec 31, 2012 27.58 28.03 27.40 28.03 20,881,224 +0.21(+0.74%)
Dec 28, 2012 28.07 28.19 27.82 27.82 16,544,239 -0.38(-1.36%)
Dec 27, 2012 28.21 28.35 27.93 28.21 16,653,133 -0.10(-0.34%)
Dec 26, 2012 28.38 28.47 28.22 28.30 10,413,363 -0.05(-0.19%)
Dec 24, 2012 28.36 28.58 28.28 28.36 9,468,622 -0.07(-0.24%)
Dec 21, 2012 29.04 29.07 28.38 28.43 41,951,156 -0.44(-1.52%)
Dec 20, 2012 29.06 29.29 28.76 28.86 49,084,108 -1.03(-3.44%)
Dec 19, 2012 30.23 30.44 29.86 29.89 17,078,862 -0.40(-1.31%)
Dec 18, 2012 29.84 30.40 29.69 30.29 20,559,244 +0.42(+1.40%)
Dec 17, 2012 29.87 30.02 29.79 29.87 19,397,058 +0.06(+0.21%)
Dec 14, 2012 30.06 30.10 29.72 29.81 19,259,504 -0.28(-0.93%)
Dec 13, 2012 30.77 30.77 30.06 30.09 20,075,152 -0.90(-2.89%)
Dec 12, 2012 30.95 31.14 30.82 30.99 16,431,649 +0.05(+0.15%)
Dec 11, 2012 30.58 31.00 30.47 30.94 19,841,482 +0.49(+1.60%)
Dec 10, 2012 30.44 30.69 30.41 30.45 13,652,982 -0.10(-0.34%)
Dec 07, 2012 30.49 30.56 30.23 30.56 11,494,402 +0.08(+0.27%)
Dec 06, 2012 30.43 30.53 30.38 30.47 12,878,115 +0.08(+0.27%)
Dec 05, 2012 30.35 30.64 30.28 30.39 17,010,732 -0.01(-0.02%)
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.