Skip to main content

Merck & Co (NY: MRK )

131.83 +0.08 (+0.06%)
Streaming Delayed Price Updated: 3:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 32.12 32.63 31.95 31.96 31,759,842 -0.25(-0.79%)
May 30, 2013 32.18 32.43 31.99 32.21 22,216,594 +0.14(+0.43%)
May 29, 2013 32.36 32.48 31.83 32.07 23,456,552 -0.51(-1.57%)
May 28, 2013 32.81 33.29 32.52 32.59 25,812,682 +0.31(+0.98%)
May 24, 2013 32.20 32.27 31.89 32.27 23,082,536 -0.12(-0.36%)
May 23, 2013 31.79 32.46 31.77 32.39 32,995,718 +0.42(+1.33%)
May 22, 2013 32.57 33.05 31.81 31.96 62,293,844 -0.42(-1.31%)
May 21, 2013 30.96 32.53 30.92 32.39 68,722,224 +1.45(+4.69%)
May 20, 2013 31.45 31.49 30.86 30.94 24,446,686 -0.53(-1.70%)
May 17, 2013 31.68 31.96 30.85 31.47 31,764,178 -0.26(-0.82%)
May 16, 2013 31.88 31.96 30.80 31.73 17,481,178 -0.25(-0.77%)
May 15, 2013 31.98 32.34 31.79 31.98 19,295,676 +0.38(+1.21%)
May 13, 2013 31.37 31.64 31.26 31.60 14,972,915 +0.15(+0.48%)
May 10, 2013 31.16 31.44 31.13 31.44 20,347,162 +0.31(+1.01%)
May 09, 2013 30.97 31.22 30.76 31.13 20,717,116 +0.34(+1.11%)
May 08, 2013 30.88 31.21 30.77 30.79 26,755,554 -0.19(-0.62%)
May 07, 2013 30.86 31.00 30.71 30.98 21,230,640 +0.20(+0.64%)
May 06, 2013 31.14 31.48 30.77 30.78 20,599,952 -0.47(-1.51%)
May 03, 2013 31.65 31.29 31.11 31.25 18,819,104 -0.04(-0.13%)
May 02, 2013 31.41 31.49 31.13 31.29 20,817,090 +0.03(+0.09%)
May 01, 2013 30.66 31.69 30.52 31.27 58,074,516 -0.90(-2.79%)
Apr 30, 2013 32.68 32.74 32.16 32.16 28,854,886 -0.56(-1.71%)
Apr 29, 2013 32.77 32.93 32.66 32.72 16,623,933 -0.03(-0.10%)
Apr 26, 2013 32.84 32.90 32.40 32.76 15,511,471 +0.36(+1.10%)
Apr 25, 2013 32.81 32.85 32.35 32.40 23,315,392 -0.41(-1.25%)
Apr 24, 2013 33.31 33.39 32.76 32.81 22,717,536 -0.47(-1.40%)
Apr 23, 2013 32.81 33.32 32.80 33.28 25,798,002 +0.49(+1.48%)
Apr 22, 2013 32.47 32.79 32.29 32.79 20,845,548 +0.29(+0.91%)
Apr 19, 2013 32.07 32.50 31.93 32.50 18,567,442 +0.64(+2.00%)
Apr 18, 2013 32.07 32.15 31.82 31.86 16,472,361 -0.14(-0.43%)
Apr 17, 2013 31.97 32.10 31.76 32.00 17,209,968 -0.14(-0.43%)
Apr 16, 2013 31.92 32.20 31.82 32.14 14,888,705 +0.34(+1.08%)
Apr 15, 2013 32.09 32.51 31.79 31.79 22,430,408 -0.44(-1.38%)
Apr 12, 2013 31.94 32.25 31.92 32.24 14,708,301 -0.07(-0.21%)
Apr 11, 2013 31.94 32.51 31.94 32.31 25,628,654 +0.25(+0.79%)
Apr 10, 2013 31.42 32.14 31.33 32.05 27,377,394 +0.91(+2.92%)
Apr 09, 2013 31.29 31.44 31.03 31.14 15,464,542 +0.02(+0.07%)
Apr 08, 2013 30.86 31.12 30.77 31.12 14,837,308 +0.24(+0.78%)
Apr 05, 2013 30.82 30.95 30.72 30.88 18,415,306 -0.13(-0.42%)
Apr 04, 2013 31.06 31.40 30.80 31.01 20,410,364 -0.03(-0.09%)
Apr 03, 2013 30.79 31.59 30.79 31.04 37,807,048 +0.31(+1.00%)
Apr 02, 2013 30.46 30.79 30.40 30.73 18,686,236 +0.38(+1.26%)
Apr 01, 2013 30.11 30.36 29.95 30.35 14,472,063 +0.10(+0.34%)
Mar 28, 2013 30.14 30.32 30.08 30.25 24,328,102 +0.07(+0.23%)
Mar 27, 2013 30.20 30.28 30.05 30.18 16,030,804 -0.20(-0.65%)
Mar 26, 2013 30.08 30.38 30.04 30.38 17,702,358 +0.48(+1.60%)
Mar 25, 2013 30.08 30.11 29.77 29.90 19,167,948 -0.14(-0.48%)
Mar 22, 2013 30.01 30.19 29.97 30.04 14,589,660 +0.08(+0.25%)
Mar 21, 2013 30.13 30.23 29.94 29.97 17,396,026 -0.23(-0.75%)
Mar 20, 2013 30.11 30.31 30.03 30.19 21,881,784 +0.29(+0.96%)
Mar 19, 2013 29.91 30.00 29.84 29.91 22,655,932 +0.05(+0.16%)
Mar 18, 2013 29.96 30.07 29.82 29.86 17,707,420 -0.31(-1.04%)
Mar 15, 2013 29.99 30.17 29.97 30.17 35,579,492 -0.12(-0.41%)
Mar 14, 2013 30.60 30.62 29.84 30.30 37,840,940 -0.22(-0.72%)
Mar 13, 2013 30.48 30.61 30.44 30.51 26,195,970 -0.31(-1.00%)
Mar 12, 2013 29.88 31.08 30.71 30.82 81,846,224 +0.94(+3.16%)
Mar 11, 2013 29.39 29.88 29.34 29.88 56,465,912 +0.47(+1.61%)
Mar 08, 2013 29.70 29.77 29.37 29.41 42,778,280 -0.21(-0.69%)
Mar 07, 2013 29.99 30.06 29.49 29.61 20,082,166 -0.28(-0.94%)
Mar 06, 2013 29.63 29.93 29.47 29.89 26,914,320 +0.29(+0.99%)
Mar 05, 2013 29.84 29.87 29.49 29.60 22,092,616 -0.06(-0.21%)
Mar 04, 2013 29.37 29.67 29.26 29.66 20,695,080 +0.49(+1.67%)
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.