Skip to main content

Merck & Co (NY: MRK )

133.19 +0.28 (+0.21%)
Streaming Delayed Price Updated: 11:37 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 31.92 32.43 31.76 31.77 31,949,842 -0.25(-0.79%)
May 30, 2013 31.99 32.24 31.80 32.02 22,349,504 +0.14(+0.43%)
May 29, 2013 32.17 32.29 31.64 31.88 23,596,878 -0.51(-1.57%)
May 28, 2013 32.61 33.09 32.33 32.39 25,967,104 +0.31(+0.98%)
May 24, 2013 32.01 32.08 31.70 32.08 23,220,626 -0.12(-0.36%)
May 23, 2013 31.60 32.27 31.58 32.20 33,193,112 +0.42(+1.33%)
May 22, 2013 32.38 32.86 31.62 31.77 62,666,512 -0.42(-1.31%)
May 21, 2013 30.77 32.33 30.74 32.20 69,133,352 +1.44(+4.69%)
May 20, 2013 31.26 31.31 30.68 30.75 24,592,936 -0.53(-1.70%)
May 17, 2013 31.49 31.77 30.67 31.28 31,954,206 -0.26(-0.82%)
May 16, 2013 31.69 31.77 30.62 31.54 17,585,758 -0.24(-0.77%)
May 15, 2013 31.79 32.15 31.60 31.79 19,411,110 +0.38(+1.21%)
May 13, 2013 31.18 31.45 31.07 31.41 15,062,489 +0.15(+0.48%)
May 10, 2013 30.98 31.26 30.94 31.26 20,468,888 +0.31(+1.01%)
May 09, 2013 30.78 31.03 30.58 30.94 20,841,056 +0.34(+1.11%)
May 08, 2013 30.69 31.02 30.59 30.60 26,915,616 -0.19(-0.62%)
May 07, 2013 30.68 30.82 30.53 30.80 21,357,650 +0.20(+0.64%)
May 06, 2013 30.96 31.29 30.59 30.60 20,723,190 -0.47(-1.51%)
May 03, 2013 31.46 31.11 30.93 31.07 18,931,688 -0.04(-0.13%)
May 02, 2013 31.22 31.30 30.94 31.11 20,941,626 +0.03(+0.09%)
May 01, 2013 30.48 31.50 30.34 31.08 58,421,944 -0.89(-2.79%)
Apr 30, 2013 32.48 32.54 31.97 31.97 29,027,508 -0.56(-1.71%)
Apr 29, 2013 32.57 32.73 32.46 32.53 16,723,385 -0.03(-0.10%)
Apr 26, 2013 32.65 32.70 32.21 32.56 15,604,267 +0.35(+1.10%)
Apr 25, 2013 32.62 32.65 32.16 32.21 23,454,874 -0.41(-1.25%)
Apr 24, 2013 33.11 33.19 32.56 32.62 22,853,442 -0.46(-1.40%)
Apr 23, 2013 32.62 33.12 32.60 33.08 25,952,336 +0.48(+1.48%)
Apr 22, 2013 32.28 32.60 32.09 32.60 20,970,256 +0.29(+0.91%)
Apr 19, 2013 31.88 32.31 31.74 32.31 18,678,520 +0.63(+2.00%)
Apr 18, 2013 31.88 31.96 31.63 31.67 16,570,905 -0.14(-0.43%)
Apr 17, 2013 31.78 31.91 31.57 31.81 17,312,926 -0.14(-0.43%)
Apr 16, 2013 31.73 32.01 31.63 31.94 14,977,775 +0.34(+1.08%)
Apr 15, 2013 31.90 32.31 31.60 31.60 22,564,596 -0.44(-1.38%)
Apr 12, 2013 31.75 32.06 31.73 32.05 14,796,292 -0.07(-0.21%)
Apr 11, 2013 31.75 32.32 31.75 32.11 25,781,976 +0.25(+0.79%)
Apr 10, 2013 31.23 31.95 31.14 31.86 27,541,176 +0.90(+2.92%)
Apr 09, 2013 31.11 31.25 30.84 30.96 15,557,057 +0.02(+0.07%)
Apr 08, 2013 30.67 30.94 30.58 30.94 14,926,071 +0.24(+0.78%)
Apr 05, 2013 30.64 30.77 30.54 30.70 18,525,474 -0.13(-0.42%)
Apr 04, 2013 30.88 31.21 30.62 30.83 20,532,466 -0.03(-0.09%)
Apr 03, 2013 30.61 31.40 30.61 30.86 38,033,224 +0.31(+1.00%)
Apr 02, 2013 30.28 30.61 30.22 30.55 18,798,026 +0.38(+1.26%)
Apr 01, 2013 29.93 30.18 29.77 30.17 14,558,641 +0.10(+0.34%)
Mar 28, 2013 29.97 30.14 29.90 30.07 24,473,642 +0.07(+0.23%)
Mar 27, 2013 30.02 30.10 29.87 30.00 16,126,707 -0.20(-0.65%)
Mar 26, 2013 29.90 30.20 29.86 30.20 17,808,260 +0.48(+1.60%)
Mar 25, 2013 29.90 29.93 29.60 29.72 19,282,618 -0.14(-0.48%)
Mar 22, 2013 29.84 30.01 29.80 29.86 14,676,941 +0.07(+0.25%)
Mar 21, 2013 29.95 30.05 29.76 29.79 17,500,096 -0.22(-0.75%)
Mar 20, 2013 29.93 30.13 29.85 30.01 22,012,690 +0.29(+0.96%)
Mar 19, 2013 29.73 29.82 29.66 29.73 22,791,470 +0.05(+0.16%)
Mar 18, 2013 29.78 29.89 29.64 29.68 17,813,352 -0.31(-1.04%)
Mar 15, 2013 29.82 29.99 29.79 29.99 35,792,344 -0.12(-0.41%)
Mar 14, 2013 30.41 30.44 29.66 30.11 38,067,320 -0.22(-0.72%)
Mar 13, 2013 30.30 30.43 30.26 30.33 26,352,686 -0.31(-1.00%)
Mar 12, 2013 29.70 30.90 30.53 30.64 82,335,856 +0.94(+3.16%)
Mar 11, 2013 29.22 29.71 29.16 29.70 56,803,712 +0.47(+1.61%)
Mar 08, 2013 29.52 29.59 29.20 29.23 43,034,200 -0.20(-0.69%)
Mar 07, 2013 29.81 29.88 29.31 29.43 20,202,304 -0.28(-0.94%)
Mar 06, 2013 29.45 29.75 29.29 29.71 27,075,332 +0.29(+0.99%)
Mar 05, 2013 29.66 29.69 29.32 29.42 22,224,784 -0.06(-0.21%)
Mar 04, 2013 29.20 29.49 29.09 29.48 20,818,888 +0.48(+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.