Skip to main content

Merck & Co (NY: MRK )

128.05 -0.66 (-0.51%)
Streaming Delayed Price Updated: 11:36 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 23.38 23.57 23.02 23.45 31,932,362 -0.41(-1.71%)
Jul 29, 2010 23.82 24.02 23.55 23.86 19,030 +0.22(+0.92%)
Jul 28, 2010 23.64 24.10 23.56 23.64 5,349 -0.30(-1.25%)
Jul 27, 2010 23.94 24.22 23.82 23.94 5,615 -0.06(-0.25%)
Jul 26, 2010 23.82 24.02 23.69 24.00 14,167,534 +0.27(+1.15%)
Jul 23, 2010 23.94 23.94 23.42 23.73 23,043,984 -0.21(-0.88%)
Jul 22, 2010 24.07 24.17 23.82 23.94 35,198 -0.01(-0.03%)
Jul 21, 2010 24.15 24.29 23.81 23.95 18,826,994 -0.32(-1.32%)
Jul 20, 2010 24.27 24.27 23.96 24.27 20,587,944 -0.10(-0.39%)
Jul 19, 2010 24.46 24.58 24.29 24.36 14,867,231 -0.07(-0.31%)
Jul 16, 2010 24.44 25.05 24.42 24.44 24,360,176 -0.27(-1.07%)
Jul 15, 2010 24.67 24.88 24.43 24.70 16,153,428 +0.07(+0.28%)
Jul 14, 2010 24.64 24.75 24.39 24.64 8,719 -0.17(-0.69%)
Jul 13, 2010 24.81 24.98 24.52 24.81 41,510 +0.24(+1.00%)
Jul 12, 2010 24.64 24.66 24.39 24.56 18,539,230 -0.14(-0.58%)
Jul 09, 2010 24.70 24.77 24.31 24.70 17,622,274 +0.30(+1.23%)
Jul 08, 2010 24.41 24.41 24.04 24.41 22,873,398 +0.29(+1.21%)
Jul 07, 2010 23.66 24.13 23.43 24.11 24,815,946 +0.53(+2.25%)
Jul 06, 2010 23.33 23.61 23.17 23.58 15,863 +0.29(+1.26%)
Jul 02, 2010 23.29 23.48 22.90 23.29 24,969,122 -0.15(-0.64%)
Jul 01, 2010 23.70 23.75 22.90 23.44 37,596,284 -0.36(-1.52%)
Jun 30, 2010 23.80 24.05 23.65 23.80 35,146 -0.33(-1.35%)
Jun 29, 2010 24.13 24.36 23.82 24.13 27,826 -0.33(-1.34%)
Jun 25, 2010 24.45 24.60 24.01 24.45 49,770,932 +0.22(+0.90%)
Jun 24, 2010 24.24 24.30 23.94 24.24 38,586 +0.13(+0.54%)
Jun 23, 2010 23.96 24.27 23.77 24.11 19,102,208 +0.20(+0.83%)
Jun 22, 2010 23.95 24.31 23.87 23.91 6,695 +0.01(+0.03%)
Jun 21, 2010 24.53 24.60 23.76 23.90 22,889,794 -0.37(-1.54%)
Jun 18, 2010 24.28 24.50 24.15 24.28 28,860,750 -0.13(-0.53%)
Jun 17, 2010 24.60 24.67 24.02 24.41 9,218 -0.10(-0.42%)
Jun 16, 2010 24.51 24.62 24.30 24.51 25,471,472 -0.01(-0.03%)
Jun 15, 2010 24.51 24.53 23.84 24.51 5,336 +0.68(+2.86%)
Jun 14, 2010 23.85 23.99 23.79 23.83 20,065,742 +0.11(+0.46%)
Jun 11, 2010 23.38 23.89 23.30 23.72 26,635,372 +0.14(+0.61%)
Jun 10, 2010 23.58 23.67 23.13 23.58 49,378 +0.64(+2.79%)
Jun 09, 2010 23.04 23.22 22.79 22.94 18,876,642 -0.07(-0.30%)
Jun 08, 2010 22.74 23.05 22.53 23.01 440 +0.34(+1.50%)
Jun 07, 2010 22.59 22.81 22.53 22.67 20,746,672 +0.10(+0.42%)
Jun 04, 2010 22.57 23.09 22.45 22.57 26,748,576 -0.76(-3.27%)
Jun 03, 2010 23.43 23.52 23.13 23.34 19,263,200 -0.05(-0.20%)
Jun 02, 2010 23.38 23.40 22.82 23.38 23,794,850 +0.56(+2.48%)
Jun 01, 2010 22.75 23.15 22.67 22.82 7,734 -0.11(-0.47%)
May 28, 2010 22.93 23.22 22.80 22.93 36,723,016 +0.05(+0.21%)
May 27, 2010 22.40 22.91 22.31 22.88 44,934,176 +0.82(+3.70%)
May 26, 2010 21.76 22.36 21.67 22.06 2,346 +0.25(+1.12%)
May 25, 2010 21.30 21.83 21.17 21.82 2,204 +0.14(+0.63%)
May 24, 2010 21.69 21.99 21.51 21.68 19,539,754 -0.12(-0.56%)
May 21, 2010 21.23 21.88 21.13 21.81 37,466,144 +0.02(+0.07%)
May 20, 2010 21.93 22.15 21.61 21.79 3,959 -0.41(-1.85%)
May 19, 2010 21.91 22.39 21.83 22.20 31,114,244 +0.18(+0.83%)
May 18, 2010 22.44 22.46 21.98 22.02 1,395 -0.29(-1.31%)
May 17, 2010 22.40 22.50 21.90 22.31 22,641,794 -0.07(-0.30%)
May 14, 2010 22.38 22.70 22.24 22.38 31,010,514 -0.29(-1.29%)
May 13, 2010 22.92 22.97 22.53 22.67 21,527,388 -0.33(-1.45%)
May 12, 2010 23.12 23.17 22.75 23.00 28,044,054 +0.20(+0.87%)
May 11, 2010 23.00 23.16 22.72 22.81 7,974 -0.50(-2.16%)
May 10, 2010 23.45 23.48 23.06 23.31 34,437,424 +0.52(+2.27%)
May 07, 2010 23.08 23.29 22.43 22.79 38,841,952 -0.60(-2.56%)
May 06, 2010 23.38 24.21 20.89 23.39 1,924 -0.41(-1.73%)
May 05, 2010 24.10 24.26 23.75 23.80 31,531,612 -0.57(-2.33%)
May 04, 2010 24.23 24.75 24.23 24.37 6,435 +0.37(+1.53%)
May 03, 2010 24.02 24.11 23.85 24.00 18,258,610 +0.16(+0.66%)
Apr 30, 2010 24.04 24.36 23.84 23.85 23,101,072 -0.14(-0.60%)
Apr 29, 2010 23.81 24.24 23.81 23.99 26,804,882 +0.47(+2.00%)
Apr 28, 2010 23.48 23.68 23.28 23.52 24,801,652 +0.05(+0.23%)
Apr 27, 2010 23.72 24.15 23.42 23.47 6,209 -0.35(-1.49%)
Apr 26, 2010 24.21 24.47 23.75 23.82 39,077,704 -0.31(-1.30%)
Apr 23, 2010 23.03 24.34 22.83 24.13 60,736,812 +1.15(+5.00%)
Apr 22, 2010 23.53 23.58 22.98 22.98 56,172,524 -0.66(-2.79%)
Apr 21, 2010 23.64 24.62 23.62 23.64 220,073 -0.90(-3.66%)
Apr 20, 2010 24.53 24.77 24.41 24.54 14,917,044 +0.11(+0.45%)
Apr 19, 2010 24.28 24.49 24.02 24.43 18,433,936 +0.13(+0.53%)
Apr 16, 2010 24.49 24.62 24.07 24.30 30,256,610 -0.22(-0.92%)
Apr 15, 2010 24.65 24.84 24.47 24.53 30,524,094 -0.12(-0.47%)
Apr 14, 2010 25.00 25.00 24.51 24.64 29,349,794 -0.33(-1.34%)
Apr 13, 2010 24.97 25.13 24.90 24.98 17,516,998 -0.10(-0.41%)
Apr 12, 2010 25.15 25.24 25.05 25.08 15,668,990 -0.08(-0.32%)
Apr 09, 2010 25.05 25.35 25.03 25.16 14,795,619 +0.13(+0.52%)
Apr 08, 2010 25.07 25.20 24.92 25.03 18,038,648 -0.01(-0.03%)
Apr 07, 2010 25.44 25.46 24.88 25.04 27,024,264 -0.31(-1.24%)
Apr 06, 2010 25.54 25.54 25.30 25.35 18,035,992 -0.24(-0.93%)
Apr 05, 2010 25.82 25.84 25.40 25.59 15,375,815 -0.07(-0.29%)
Apr 01, 2010 25.62 25.66 25.66 25.66 14,892,218 +0.25(+0.96%)
Mar 31, 2010 25.51 25.58 25.22 25.42 19,052,024 -0.21(-0.82%)
Mar 30, 2010 25.83 25.83 25.53 25.63 14,577,451 -0.16(-0.61%)
Mar 29, 2010 25.58 25.87 25.58 25.79 16,395,250 +0.31(+1.23%)
Mar 26, 2010 25.74 25.82 25.42 25.47 19,838,488 -0.24(-0.93%)
Mar 25, 2010 26.09 26.09 25.70 25.71 19,359,520 -0.16(-0.60%)
Mar 24, 2010 26.15 26.21 25.85 25.87 18,163,512 -0.33(-1.27%)
Mar 23, 2010 26.25 26.37 26.03 26.20 18,124,368 +0.14(+0.52%)
Mar 22, 2010 25.92 26.57 25.88 26.07 22,735,132 +0.16(+0.63%)
Mar 19, 2010 26.28 26.43 25.76 25.90 45,219,988 -0.27(-1.01%)
Mar 18, 2010 25.91 26.18 25.78 26.17 18,362,852 +0.25(+0.97%)
Mar 17, 2010 25.86 25.93 25.57 25.92 18,203,974 +0.10(+0.37%)
Mar 16, 2010 25.71 25.86 25.45 25.82 26,902,208 +0.13(+0.50%)
Mar 15, 2010 25.51 25.73 25.50 25.69 25,589,842 +0.51(+2.03%)
Mar 12, 2010 25.22 25.32 25.00 25.18 24,077,440 +0.08(+0.33%)
Mar 11, 2010 24.74 25.15 24.57 25.10 22,502,442 +0.14(+0.57%)
Mar 10, 2010 25.15 25.24 24.84 24.96 28,541,988 -0.25(-1.00%)
Mar 09, 2010 25.32 25.39 25.07 25.21 21,593,010 -0.21(-0.83%)
Mar 08, 2010 25.51 25.55 25.26 25.42 17,714,288 -0.10(-0.37%)
Mar 05, 2010 25.33 25.56 25.13 25.51 14,500,764 +0.24(+0.94%)
Mar 04, 2010 25.32 25.44 25.10 25.28 17,415,924 -0.05(-0.19%)
Mar 03, 2010 25.65 25.76 25.25 25.32 18,488,478 -0.12(-0.48%)
Mar 02, 2010 25.58 25.65 25.40 25.45 18,005,600 +0.08(+0.32%)
Mar 01, 2010 25.20 25.47 25.20 25.37 17,347,602 +0.27(+1.06%)
Feb 26, 2010 24.98 25.22 24.80 25.10 19,348,756 +0.21(+0.85%)
Feb 25, 2010 24.80 24.95 24.53 24.89 25,032,374 -0.25(-1.00%)
Feb 24, 2010 24.98 25.21 24.68 25.14 25,116,102 +0.29(+1.18%)
Feb 23, 2010 25.11 25.28 24.77 24.85 23,413,646 -0.42(-1.64%)
Feb 22, 2010 25.77 25.77 24.91 25.26 25,827,394 -0.25(-0.99%)
Feb 19, 2010 25.34 25.61 25.28 25.51 18,232,130 +0.14(+0.54%)
Feb 18, 2010 25.37 25.52 25.20 25.38 18,146,032 -0.03(-0.13%)
Feb 17, 2010 25.68 25.81 25.30 25.41 17,575,158 -0.22(-0.85%)
Feb 16, 2010 25.67 25.98 25.36 25.63 30,521,008 +0.50(+2.00%)
Feb 12, 2010 24.93 25.13 25.13 25.13 26,312,088 +0.03(+0.11%)
Feb 11, 2010 24.65 25.18 24.41 25.10 21,203,642 +0.46(+1.88%)
Feb 10, 2010 24.84 24.97 24.35 24.64 24,714,940 -0.18(-0.74%)
Feb 09, 2010 25.13 25.30 24.72 24.82 25,189,200 +0.12(+0.47%)
Feb 08, 2010 24.90 25.24 24.65 24.70 15,010,456 -0.29(-1.17%)
Feb 05, 2010 25.22 25.24 24.38 25.00 33,754,468 -0.25(-1.00%)
Feb 04, 2010 26.13 26.21 25.06 25.25 37,220,608 -1.35(-5.07%)
Feb 03, 2010 26.81 26.83 26.18 26.60 25,664,708 -0.31(-1.16%)
Feb 02, 2010 26.11 27.03 25.93 26.91 22,232,544 +0.85(+3.25%)
Feb 01, 2010 26.24 26.29 25.91 26.06 13,512,089 +0.08(+0.30%)
Jan 29, 2010 26.04 26.55 25.63 25.98 23,687,068 +0.14(+0.55%)
Jan 28, 2010 26.37 26.50 25.82 25.84 19,640,066 -0.46(-1.73%)
Jan 27, 2010 26.20 26.39 25.83 26.30 25,688,646 +0.04(+0.16%)
Jan 26, 2010 26.20 26.51 25.97 26.26 29,186,462 -0.12(-0.46%)
Jan 25, 2010 26.73 27.05 26.35 26.38 22,595,258 -0.07(-0.28%)
Jan 22, 2010 27.16 27.42 26.39 26.45 25,663,016 -0.82(-3.02%)
Jan 21, 2010 27.96 28.28 27.26 27.28 37,578,960 -0.65(-2.32%)
Jan 20, 2010 27.66 28.01 27.20 27.92 30,625,038 +0.28(+1.01%)
Jan 19, 2010 26.92 27.79 26.84 27.64 29,314,268 +0.78(+2.91%)
Jan 15, 2010 27.21 26.86 26.86 26.86 30,640,622 -0.35(-1.30%)
Jan 14, 2010 26.71 27.30 26.61 27.22 32,361,214 +0.72(+2.72%)
Jan 13, 2010 26.07 26.79 25.93 26.49 37,285,068 +0.94(+3.68%)
Jan 12, 2010 25.74 25.86 25.40 25.56 16,047,670 -0.20(-0.79%)
Jan 11, 2010 25.78 25.81 25.52 25.76 14,078,902 +0.10(+0.40%)
Jan 08, 2010 25.77 25.79 25.47 25.66 15,822,103 -0.01(-0.05%)
Jan 07, 2010 25.50 25.79 25.45 25.67 17,509,540 +0.04(+0.16%)
Jan 06, 2010 25.32 25.68 25.11 25.63 22,392,482 +0.34(+1.35%)
Jan 05, 2010 25.39 25.49 25.13 25.29 21,665,048 +0.10(+0.40%)
Jan 04, 2010 25.06 25.35 24.88 25.19 20,418,692 +0.32(+1.29%)
Dec 31, 2009 25.05 24.87 24.87 24.87 10,379,429 -0.35(-1.40%)
Dec 30, 2009 25.10 25.31 25.05 25.22 13,793,540 -0.03(-0.11%)
Dec 29, 2009 25.27 25.52 25.23 25.25 11,032,669 -0.13(-0.51%)
Dec 28, 2009 25.17 25.44 25.04 25.38 14,642,681 +0.20(+0.81%)
Dec 24, 2009 25.28 25.28 25.02 25.17 9,235,096 -0.18(-0.70%)
Dec 23, 2009 25.77 25.77 25.28 25.35 18,729,166 -0.34(-1.32%)
Dec 22, 2009 25.72 25.85 25.56 25.69 20,710,046 -0.40(-1.54%)
Dec 21, 2009 25.51 26.15 25.50 26.09 21,727,558 +0.64(+2.51%)
Dec 18, 2009 25.43 25.72 25.32 25.45 37,359,328 +0.08(+0.32%)
Dec 17, 2009 25.69 25.76 25.36 25.37 27,246,578 -0.32(-1.25%)
Dec 16, 2009 25.88 25.93 25.54 25.69 24,535,168 -0.17(-0.66%)
Dec 15, 2009 25.64 25.86 25.37 25.86 18,920,652 +0.16(+0.61%)
Dec 14, 2009 25.63 25.72 25.59 25.71 18,200,160 +0.48(+1.89%)
Dec 11, 2009 25.44 25.44 25.09 25.23 20,193,266 -0.32(-1.25%)
Dec 10, 2009 25.46 25.81 25.45 25.55 21,502,628 +0.27(+1.05%)
Dec 09, 2009 24.70 25.34 24.57 25.28 26,094,080 +0.54(+2.20%)
Dec 08, 2009 24.94 25.18 24.68 24.74 22,833,884 -0.24(-0.95%)
Dec 07, 2009 24.85 25.21 24.83 24.98 14,648,591 +0.00(+0.00%)
Dec 04, 2009 25.32 25.52 24.94 24.98 24,413,326 -0.05(-0.19%)
Dec 03, 2009 24.98 25.21 24.88 25.02 19,122,924 -0.02(-0.08%)
Dec 02, 2009 24.84 25.18 24.81 25.05 17,668,464 -0.05(-0.22%)
Dec 01, 2009 24.70 25.34 24.70 25.10 24,425,704 +0.46(+1.85%)
Nov 30, 2009 24.61 24.73 24.41 24.64 26,984,812 -0.05(-0.22%)
Nov 27, 2009 24.49 24.87 24.24 24.70 13,182,683 -0.19(-0.77%)
Nov 25, 2009 24.70 24.96 24.47 24.89 16,394,696 +0.24(+0.97%)
Nov 24, 2009 24.69 25.07 24.41 24.65 31,207,634 -0.14(-0.55%)
Nov 23, 2009 25.01 25.15 24.63 24.79 33,428,444 -0.03(-0.11%)
Nov 20, 2009 24.13 24.96 24.04 24.81 53,439,080 +0.77(+3.20%)
Nov 19, 2009 23.88 24.31 23.66 24.04 35,250,588 +0.13(+0.54%)
Nov 18, 2009 23.32 24.09 23.19 23.92 41,422,568 +0.58(+2.48%)
Nov 17, 2009 23.00 23.34 22.70 23.34 24,332,348 +0.33(+1.42%)
Nov 16, 2009 23.13 23.38 22.81 23.01 36,876,776 +0.48(+2.14%)
Nov 13, 2009 22.67 22.80 22.46 22.53 21,342,508 +0.08(+0.36%)
Nov 12, 2009 22.49 22.78 22.36 22.45 20,715,890 -0.16(-0.72%)
Nov 11, 2009 22.96 22.97 22.54 22.61 25,680,002 -0.27(-1.16%)
Nov 10, 2009 22.81 22.96 22.68 22.87 23,311,046 +0.12(+0.54%)
Nov 09, 2009 22.38 22.79 22.25 22.75 42,880,336 +0.57(+2.58%)
Nov 06, 2009 22.19 22.43 21.93 22.18 29,158,612 -0.22(-0.97%)
Nov 05, 2009 22.11 22.75 22.11 22.40 33,411,718 +0.18(+0.83%)
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.