MERCK & CO. Inc (NEW)

(NYSE: MRK)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
57.53 Up +0.03 +0.05%
Find prices for:
MERCK & CO. Inc (NEW) Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/17/2014 57 56.27 56.45 56.47 11,263,810
04/11/2014 56.6 55.3 55.55 55.92 13,631,945
04/04/2014 56.72 56.09 56.61 56.12 10,413,019
03/28/2014 56.96 55.77 56.21 55.98 8,960,283
03/21/2014 56.6 54.62 56.5 54.66 23,424,864
03/14/2014 56.02 55.27 55.53 55.7 12,117,827
03/07/2014 57.57 57.1 57.35 57.47 10,634,294
02/28/2014 57.46 56.65 56.73 56.99 11,887,592
02/21/2014 56.34 55.82 55.85 56.03 11,666,583
02/14/2014 55.62 54.95 54.95 55.44 8,696,479
02/07/2014 54.82 53.44 53.65 54.77 14,547,783
01/31/2014 53.48 52.76 53.31 52.97 16,290,525
01/24/2014 52.17 51.13 51.27 51.98 18,336,230
01/17/2014 52.65 51.72 52.62 51.95 16,763,094
01/10/2014 50.07 49.5 49.83 49.88 8,152,894
01/03/2014 50 49.46 49.49 49.73 6,435,094
12/27/2013 49.9 49.53 49.77 49.79 4,244,357
12/20/2013 49.45 48.63 48.86 49.32 16,810,206
12/13/2013 48.9 48.06 48.74 48.38 8,396,294
12/06/2013 49.57 48.96 49.13 49.39 7,404,091
11/29/2013 49.95 49.48 49.79 49.83 6,899,961
11/22/2013 49.04 48.44 48.49 48.94 13,967,854
11/15/2013 48.28 47.63 47.63 48.07 11,992,045
11/08/2013 46.87 45.86 45.93 46.8 17,423,779
11/01/2013 45.35 44.62 44.87 45.23 20,893,721
10/25/2013 46.58 45.85 46.25 46.54 17,894,044
10/18/2013 47.45 46.47 47.37 46.61 20,633,092
10/11/2013 47.49 47.15 47.42 47.29 10,253,569
10/04/2013 48.36 47.94 48.27 48.23 11,571,340
09/27/2013 47.91 47.29 47.57 47.79 10,511,321
09/20/2013 48.4 47.87 48.33 48.01 27,971,290
09/13/2013 47.99 47.67 47.88 47.79 7,681,026
09/06/2013 47.82 47.06 47.57 47.49 26,664,967
08/30/2013 47.48 47.02 47.09 47.29 8,326,349
08/23/2013 47.98 47.45 47.98 47.73 9,181,807
08/16/2013 48 47.48 47.79 47.7 13,200,792
08/09/2013 48.78 48.26 48.44 48.39 7,888,152
08/02/2013 48.54 48.18 48.44 48.54 8,922,392
07/26/2013 48.49 47.78 48.05 48.49 9,847,059
07/19/2013 47.92 47.2 47.47 47.79 14,235,526
07/12/2013 48.66 48.19 48.4 48.54 8,859,897
07/05/2013 47.3 46.61 46.93 47.16 8,102,955
06/28/2013 47.48 46.45 47.46 46.45 16,342,562
06/21/2013 47.6 46.67 46.87 47 24,291,914
06/14/2013 48.53 47.5 47.77 47.95 13,633,687
06/07/2013 49.14 48.1 48.77 48.19 50,432,088
05/31/2013 47.68 46.69 46.93 46.7 21,734,032
05/24/2013 47.16 46.6 47.05 47.16 15,795,941
05/17/2013 46.71 45.08 46.29 45.99 21,737,001
05/10/2013 45.95 45.49 45.54 45.95 13,924,058
05/03/2013 46.38 45.46 46.25 45.67 12,878,371
04/26/2013 48.07 47.11 47.27 47.87 10,614,177
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 11:17 PM ET