MRK Historical Prices | Merck & Company, Inc. Common St Stock

BSE

0.56% NSE

0.70%

Merck & Co. Inc. (MRK)

-NYSE

45.90 0.69(1.53%) 10:18PM - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
20 May, 2013	45.96	46.02	45.10	45.21	16,730,000	45.21
17 May, 2013	46.29	46.71	45.08	45.99	21,730,400	45.99
16 May, 2013	46.58	46.70	45.01	46.37	11,962,700	46.37
15 May, 2013	46.73	47.26	46.46	46.73	13,197,800	46.73
14 May, 2013	46.12	46.77	46.00	46.65	13,413,900	46.65
13 May, 2013	45.84	46.23	45.68	46.17	10,246,200	46.17
10 May, 2013	45.54	45.95	45.49	45.95	13,923,800	45.95
9 May, 2013	45.25	45.62	44.95	45.49	14,175,700	45.49
8 May, 2013	45.12	45.60	44.97	44.99	18,308,300	44.99
7 May, 2013	45.10	45.30	44.88	45.27	14,528,700	45.27
6 May, 2013	45.51	46.00	44.97	44.98	14,096,300	44.98
3 May, 2013	46.25	46.38	45.46	45.67	12,874,600	45.67
2 May, 2013	45.90	46.01	45.49	45.73	14,245,600	45.73
1 May, 2013	44.80	46.31	44.60	45.69	39,740,800	45.69
30 Apr, 2013	47.75	47.84	47.00	47.00	19,744,700	47.00
29 Apr, 2013	47.88	48.12	47.72	47.82	11,375,900	47.82
26 Apr, 2013	47.27	48.07	47.11	47.87	10,601,600	47.87
25 Apr, 2013	47.95	48.00	47.28	47.35	15,937,100	47.35
24 Apr, 2013	48.67	48.79	47.87	47.95	15,546,200	47.95
23 Apr, 2013	47.95	48.70	47.93	48.63	17,653,500	48.63
22 Apr, 2013	47.45	47.97	47.18	47.92	14,265,400	47.92
19 Apr, 2013	46.86	47.49	46.66	47.49	12,705,300	47.49
18 Apr, 2013	46.86	46.98	46.49	46.56	11,272,600	46.56
17 Apr, 2013	46.72	46.91	46.41	46.76	11,777,200	46.76
16 Apr, 2013	46.64	47.05	46.50	46.96	10,185,700	46.96
15 Apr, 2013	46.89	47.50	46.46	46.46	15,347,300	46.46
12 Apr, 2013	46.67	47.13	46.65	47.11	10,064,400	47.11
11 Apr, 2013	46.68	47.51	46.68	47.21	17,537,900	47.21
10 Apr, 2013	45.91	46.97	45.78	46.84	18,735,100	46.84
9 Apr, 2013	45.73	45.94	45.34	45.51	10,580,900	45.51
8 Apr, 2013	45.09	45.48	44.96	45.48	10,153,500	45.48
5 Apr, 2013	45.04	45.23	44.89	45.13	12,601,500	45.13
4 Apr, 2013	45.39	45.88	45.01	45.32	13,967,400	45.32
3 Apr, 2013	45.00	46.16	45.00	45.36	25,872,200	45.36
2 Apr, 2013	44.51	45.00	44.42	44.91	12,786,500	44.91
1 Apr, 2013	44.00	44.37	43.77	44.35	9,901,900	44.35
28 Mar, 2013	44.05	44.31	43.96	44.20	16,641,700	44.20
27 Mar, 2013	44.13	44.25	43.91	44.10	10,970,900	44.10
26 Mar, 2013	43.95	44.40	43.90	44.39	12,112,700	44.39
25 Mar, 2013	43.95	44.00	43.51	43.69	13,117,100	43.69
22 Mar, 2013	43.86	44.11	43.80	43.90	9,960,500	43.90
21 Mar, 2013	44.03	44.18	43.76	43.79	11,904,600	43.79
20 Mar, 2013	44.00	44.29	43.88	44.12	14,974,300	44.12
19 Mar, 2013	43.70	43.84	43.60	43.70	15,504,100	43.70
18 Mar, 2013	43.78	43.94	43.57	43.63	12,117,700	43.63
15 Mar, 2013	43.83	44.09	43.79	44.09	24,331,900	44.09
14 Mar, 2013	44.71	44.75	43.60	44.27	25,893,400	44.27
13 Mar, 2013	44.54	44.73	44.48	44.59	17,921,200	44.59
13-Mar-2013	0.43 Dividend
12 Mar, 2013	45.42	45.42	44.88	45.04	56,007,500	44.61
11 Mar, 2013	42.95	43.67	42.87	43.66	38,638,100	43.24
8 Mar, 2013	43.40	43.50	42.92	42.97	29,273,300	42.56
7 Mar, 2013	43.82	43.93	43.09	43.27	13,733,600	42.86
6 Mar, 2013	43.30	43.74	43.06	43.68	18,417,100	43.26
5 Mar, 2013	43.60	43.65	43.10	43.25	15,118,100	42.84
4 Mar, 2013	42.92	43.35	42.76	43.34	14,160,200	42.93
1 Mar, 2013	42.33	42.67	42.33	42.63	14,816,300	42.22
28 Feb, 2013	43.01	43.21	42.73	42.73	14,211,300	42.32
27 Feb, 2013	42.27	43.15	42.27	42.97	12,917,100	42.56
26 Feb, 2013	42.75	42.80	42.10	42.42	13,903,100	42.02
25 Feb, 2013	43.31	43.45	42.51	42.52	19,407,300	42.11
22 Feb, 2013	42.58	43.27	42.53	42.97	15,393,900	42.56
21 Feb, 2013	42.50	42.57	42.27	42.50	11,823,000	42.09
20 Feb, 2013	42.36	42.75	42.22	42.66	16,800,900	42.25
19 Feb, 2013	41.60	42.22	41.58	42.22	13,306,100	41.82
15 Feb, 2013	41.46	41.50	41.24	41.42	15,579,100	41.02
14 Feb, 2013	41.04	41.22	40.83	41.19	16,332,800	40.80
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On MRK

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Merck & Co. Inc. (MRK)