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

You have no recent quotes

chg | %

Jun 20, 2012

Jun 18, 2013

Daily prices

Date	Open	High	Low	Close	Volume
Jun 18, 2013	47.88	48.05	47.66	47.75	11,639,058
Jun 17, 2013	48.33	48.55	47.56	47.80	12,485,297
Jun 14, 2013	47.77	48.53	47.50	47.95	13,631,443
Jun 13, 2013	46.74	47.94	46.49	47.90	14,775,462
Jun 12, 2013	47.89	48.10	47.23	47.25	16,855,164
Jun 11, 2013	48.07	48.20	47.55	47.56	54,139,217
Jun 10, 2013	48.65	48.89	48.36	48.46	48,557,576
Jun 7, 2013	48.77	49.14	48.10	48.19	50,432,088
Jun 6, 2013	48.64	48.73	47.75	48.60	19,899,703
Jun 5, 2013	49.02	49.73	48.48	48.73	24,924,527
Jun 4, 2013	48.20	50.16	48.17	49.44	37,010,810
Jun 3, 2013	48.93	49.36	48.31	48.45	37,988,377
May 31, 2013	46.93	47.68	46.69	46.70	21,734,032
May 30, 2013	47.02	47.39	46.74	47.07	15,203,906
May 29, 2013	47.29	47.46	46.51	46.87	16,051,889
May 28, 2013	47.94	48.64	47.52	47.62	17,664,646
May 24, 2013	47.05	47.16	46.60	47.16	15,795,941
May 23, 2013	46.46	47.44	46.42	47.33	22,580,823
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