Indicators

Merck & Co (NY: MRK )

127.93 +0.43 (+0.34%)

Streaming Delayed Price Updated: 12:27 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	25.11	25.21	25.04	25.09	16,929,186	-0.02(-0.08%)
May 23, 2011	24.96	25.17	24.92	25.11	18,516,738	-0.11(-0.43%)
May 20, 2011	25.44	25.51	25.11	25.22	16,647,392	-0.22(-0.86%)
May 19, 2011	25.59	25.62	25.28	25.44	16,706,228	-0.14(-0.53%)
May 18, 2011	25.35	25.60	25.26	25.58	19,077,158	+0.21(+0.83%)
May 17, 2011	25.31	25.41	24.97	25.37	29,969,442	-0.02(-0.08%)
May 16, 2011	25.22	25.56	25.18	25.39	27,545,256	+0.15(+0.59%)
May 13, 2011	25.20	25.39	25.08	25.24	16,928,780	-0.08(-0.32%)
May 12, 2011	24.98	25.37	24.90	25.32	23,388,512	+0.39(+1.56%)
May 11, 2011	25.02	25.15	24.82	24.93	17,477,386	-0.10(-0.38%)
May 10, 2011	24.88	25.04	24.84	25.02	14,114,328	+0.20(+0.80%)
May 09, 2011	24.58	24.90	24.57	24.83	15,772,119	+0.06(+0.25%)
May 06, 2011	24.86	25.01	24.70	24.77	18,788,500	+0.10(+0.39%)
May 05, 2011	24.81	24.94	24.62	24.67	24,233,362	-0.21(-0.85%)
May 04, 2011	24.75	25.01	24.68	24.88	25,583,712	+0.10(+0.41%)
May 03, 2011	24.66	24.94	24.55	24.78	26,038,788	+0.07(+0.28%)

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.