Indicators

Merck & Co (NY: MRK )

128.15 +0.65 (+0.51%)

Streaming Delayed Price Updated: 1:52 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	31.58	31.77	30.91	31.04	19,897,576	-0.35(-1.13%)
Oct 26, 2012	31.15	31.39	31.39	31.39	17,552,982	-0.10(-0.32%)
Oct 25, 2012	31.36	31.52	31.30	31.50	16,128,380	+0.29(+0.92%)
Oct 24, 2012	31.26	31.42	31.16	31.21	14,170,710	-0.01(-0.02%)
Oct 23, 2012	31.42	31.65	31.20	31.22	18,381,636	-0.78(-2.42%)
Oct 19, 2012	32.61	32.65	31.89	31.99	19,075,988	-0.63(-1.94%)
Oct 18, 2012	32.17	32.65	32.17	32.62	16,149,967	+0.39(+1.20%)
Oct 17, 2012	32.03	32.31	32.03	32.24	14,895,664	+0.15(+0.47%)
Oct 16, 2012	31.80	32.16	31.77	32.09	17,573,074	+0.39(+1.24%)
Oct 15, 2012	31.11	31.72	31.08	31.69	15,113,764	+0.66(+2.13%)
Oct 12, 2012	31.02	31.29	30.99	31.03	10,061,792	+0.12(+0.37%)
Oct 11, 2012	31.22	31.24	30.85	30.92	10,323,377	-0.10(-0.33%)
Oct 10, 2012	31.41	31.56	30.88	31.02	13,928,971	-0.39(-1.23%)
Oct 09, 2012	31.43	31.66	31.31	31.41	14,744,922	-0.12(-0.37%)
Oct 08, 2012	31.41	31.60	31.15	31.52	10,339,751	+0.04(+0.13%)
Oct 05, 2012	31.58	31.63	31.20	31.48	17,483,192	+0.11(+0.35%)
Oct 04, 2012	31.22	31.56	31.19	31.37	13,162,406	+0.23(+0.74%)
Oct 03, 2012	30.95	31.20	30.80	31.14	12,430,367	+0.21(+0.68%)
Oct 02, 2012	30.90	31.02	30.68	30.93	10,580,363	+0.17(+0.56%)

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.