MERCK $45.99

down -0.38


17/5/2013 06:17 PM  |  NYSE : MRK  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

MRK historical data

Date Open High Low Close Volume
5/17/2013 46.29 46.71 45.08 45.99 217304
5/16/2013 46.58 46.70 45.01 46.37 119627
5/15/2013 46.73 47.26 46.46 46.73 131978
5/14/2013 46.12 46.77 46.00 46.65 134139
5/13/2013 45.84 46.23 45.68 46.17 102462
5/10/2013 45.54 45.95 45.49 45.95 139238
5/9/2013 45.25 45.62 44.95 45.49 141757
5/8/2013 45.12 45.60 44.97 44.99 183083
5/7/2013 45.10 45.30 44.88 45.27 145287
5/6/2013 45.51 46.00 44.97 44.98 140963
5/3/2013 46.25 46.38 45.46 45.67 128746
5/2/2013 45.90 46.01 45.49 45.73 142456
5/1/2013 44.80 46.31 44.60 45.69 397408
4/30/2013 47.75 47.84 47.00 47.00 197447
4/29/2013 47.88 48.12 47.72 47.82 113759
4/26/2013 47.27 48.07 47.11 47.87 106016
4/25/2013 47.95 48.00 47.28 47.35 159371
4/24/2013 48.67 48.79 47.87 47.95 155462
4/23/2013 47.95 48.70 47.93 48.63 176535
4/22/2013 47.45 47.97 47.18 47.92 142654
4/19/2013 46.86 47.49 46.66 47.49 127053
4/18/2013 46.86 46.98 46.49 46.56 112726
4/17/2013 46.72 46.91 46.41 46.76 117772
4/16/2013 46.64 47.05 46.50 46.96 101857
4/15/2013 46.89 47.50 46.46 46.46 153473
4/12/2013 46.67 47.13 46.65 47.11 100644
4/11/2013 46.68 47.51 46.68 47.21 175379
4/10/2013 45.91 46.97 45.78 46.84 187351
4/9/2013 45.73 45.94 45.34 45.51 105809
4/8/2013 45.09 45.48 44.96 45.48 101535
4/5/2013 45.04 45.23 44.89 45.13 126015
4/4/2013 45.39 45.88 45.01 45.32 139674
4/3/2013 45.00 46.16 45.00 45.36 258722
4/2/2013 44.51 45.00 44.42 44.91 127865
4/1/2013 44.00 44.37 43.77 44.35 99019
3/28/2013 44.05 44.31 43.96 44.20 166417
3/27/2013 44.13 44.25 43.91 44.10 109709
3/26/2013 43.95 44.40 43.90 44.39 121127
3/25/2013 43.95 44.00 43.51 43.69 131171
3/22/2013 43.86 44.11 43.80 43.90 99605
3/21/2013 44.03 44.18 43.76 43.79 119046
3/20/2013 44.00 44.29 43.88 44.12 149743
3/19/2013 43.70 43.84 43.60 43.70 155041
3/18/2013 43.78 43.94 43.57 43.63 121177
3/15/2013 43.83 44.09 43.79 44.09 243319
3/14/2013 44.71 44.75 43.60 44.27 258934
3/13/2013 44.54 44.73 44.48 44.59 179212
3/12/2013 45.42 45.42 44.88 45.04 560075
3/11/2013 42.95 43.67 42.87 43.66 386381
3/8/2013 43.40 43.50 42.92 42.97 292733
3/7/2013 43.82 43.93 43.09 43.27 137336
3/6/2013 43.30 43.74 43.06 43.68 184171
3/5/2013 43.60 43.65 43.10 43.25 151181
3/4/2013 42.92 43.35 42.76 43.34 141602
3/1/2013 42.33 42.67 42.33 42.63 148163
2/28/2013 43.01 43.21 42.73 42.73 142113
2/27/2013 42.27 43.15 42.27 42.97 129171
2/26/2013 42.75 42.80 42.10 42.42 139031
2/25/2013 43.31 43.45 42.51 42.52 194073
2/22/2013 42.58 43.27 42.53 42.97 153939
2/21/2013 42.50 42.57 42.27 42.50 118230
2/20/2013 42.36 42.75 42.22 42.66 168009
2/19/2013 41.60 42.22 41.58 42.22 133061
2/15/2013 41.46 41.50 41.24 41.42 155791
2/14/2013 41.04 41.22 40.83 41.19 163328
2/13/2013 41.42 41.49 41.01 41.15 158033
2/12/2013 41.37 41.57 41.13 41.45 99960
2/11/2013 41.19 41.50 41.09 41.38 114120
2/8/2013 41.06 41.18 40.95 41.18 146618
2/7/2013 41.10 41.30 40.88 41.00 161743
2/6/2013 41.35 41.45 40.98 41.09 173838
2/5/2013 41.05 41.48 40.93 41.43 213073
2/4/2013 41.39 41.66 40.83 40.85 294097
2/1/2013 42.24 42.75 41.51 41.83 376880
1/31/2013 43.43 43.64 43.25 43.25 145394
1/30/2013 43.66 43.77 43.46 43.50 126726
1/29/2013 43.19 43.74 42.99 43.66 157203
1/28/2013 43.34 43.50 42.93 42.93 118500
1/25/2013 43.12 43.46 42.72 43.46 131673
1/24/2013 42.95 43.21 42.93 43.00 124963
1/23/2013 43.00 43.08 42.55 42.82 141743
1/22/2013 42.77 43.22 42.61 43.20 122326
1/18/2013 42.88 42.98 42.65 42.98 164341
1/17/2013 42.81 42.85 42.54 42.75 155106
1/16/2013 42.89 43.04 42.50 42.54 119095
1/15/2013 43.38 43.54 42.81 42.87 118766
1/14/2013 43.31 43.56 43.05 43.34 111171
1/11/2013 42.71 43.33 42.71 43.23 121401
1/10/2013 42.87 43.15 42.75 42.78 129705
1/9/2013 42.39 42.65 42.20 42.59 100731
1/8/2013 42.25 42.69 42.18 42.18 147509
1/7/2013 42.04 42.19 41.85 42.12 115036
1/4/2013 42.46 42.50 41.82 41.97 154285
1/3/2013 41.89 42.43 41.11 42.33 235434
1/2/2013 41.86 41.87 40.94 41.34 159569
12/31/2012 40.28 40.97 40.02 40.94 143174
12/28/2012 41.00 41.17 40.63 40.64 113194
12/27/2012 41.21 41.41 40.80 41.20 114016
12/26/2012 41.45 41.58 41.22 41.34 71295
12/24/2012 41.43 41.75 41.31 41.42 64827
Marketplace
Trading Center