Merck & Co., Inc.: NYSE:MRK historical prices

You have no recent quotes

chg | %

May 24, 2012

May 22, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 22, 2013	47.60	48.30	46.49	46.71	42,616,038
May 21, 2013	45.24	47.53	45.19	47.33	47,033,659
May 20, 2013	45.96	46.02	45.10	45.21	16,735,180
May 17, 2013	46.29	46.71	45.08	45.99	21,737,001
May 16, 2013	46.58	46.70	45.01	46.37	11,964,095
May 15, 2013	46.73	47.26	46.46	46.73	13,204,900
May 14, 2013	46.12	46.77	46.00	46.65	13,419,078
May 13, 2013	45.84	46.23	45.68	46.17	10,246,330
May 10, 2013	45.54	45.95	45.49	45.95	13,924,058
May 9, 2013	45.25	45.62	44.95	45.49	14,177,427
May 8, 2013	45.12	45.60	44.97	44.99	18,309,476
May 7, 2013	45.10	45.30	44.88	45.27	14,528,643
May 6, 2013	45.51	46.00	44.97	44.98	14,097,648
May 3, 2013	46.25	46.38	45.46	45.67	12,878,371
May 2, 2013	45.90	46.01	45.49	45.73	14,246,141
May 1, 2013	44.80	46.30	44.60	45.69	39,746,434
Apr 30, 2013	47.75	47.84	47.00	47.00	19,758,646
Apr 29, 2013	47.88	48.12	47.72	47.82	11,376,362
Apr 26, 2013	47.27	48.07	47.11	47.87	10,614,877
Apr 25, 2013	47.95	48.00	47.28	47.35	15,955,290
Apr 24, 2013	48.67	48.79	47.86	47.95	15,548,363
Apr 23, 2013	47.95	48.70	47.93	48.63	17,656,201
Apr 22, 2013	47.45	47.97	47.18	47.92	14,265,376
Apr 19, 2013	46.86	47.49	46.66	47.49	12,707,652
Apr 18, 2013	46.86	46.98	46.49	46.56	11,272,537
Apr 17, 2013	46.72	46.91	46.41	46.76	11,777,200
Apr 16, 2013	46.64	47.05	46.50	46.96	10,188,703
Apr 15, 2013	46.89	47.50	46.46	46.46	15,350,884
Apr 12, 2013	46.67	47.13	46.65	47.11	10,065,248
Apr 11, 2013	46.68	47.51	46.68	47.21	17,538,812