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

TSX

0.07% TSX Ventures 0.00%

Merck & Co. Inc. (MRK)

-NYSE

47.16 0.17(0.36%) May 24, 4:00PM EDT|After Hours : 47.20 0.04 (0.08%) May 24, 5:49PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jul 10, 1970	88.12	89.37	87.75	88.87	1,087,200	0.35
Jul 9, 1970	87.75	88.50	87.75	88.12	1,756,800	0.35
Jul 8, 1970	86.50	87.62	85.75	87.25	1,339,200	0.35
Jul 7, 1970	85.87	86.87	84.87	86.50	1,324,800	0.35
Jul 6, 1970	87.00	87.75	85.75	85.87	957,600	0.34
Jul 2, 1970	88.00	89.50	87.00	87.00	1,778,400	0.35
Jul 1, 1970	87.12	88.00	86.75	88.00	748,800	0.35
Jun 30, 1970	86.25	87.50	86.25	87.12	712,800	0.35
Jun 29, 1970	86.50	86.50	85.25	85.75	813,600	0.34
Jun 26, 1970	87.87	87.87	86.50	86.50	914,400	0.35
Jun 25, 1970	87.87	88.25	87.62	87.87	640,800	0.35
Jun 24, 1970	88.37	88.37	87.62	87.87	1,814,400	0.35
Jun 23, 1970	92.12	92.12	88.00	88.37	842,400	0.35
Jun 22, 1970	92.37	92.50	91.87	92.50	705,600	0.37
Jun 19, 1970	91.75	92.37	91.50	92.37	1,065,600	0.37
Jun 18, 1970	90.62	91.87	90.25	91.75	633,600	0.37
Jun 17, 1970	90.37	91.50	90.25	90.62	1,692,000	0.36
Jun 16, 1970	87.75	90.37	87.75	90.37	864,000	0.36
Jun 15, 1970	86.37	88.25	86.12	87.62	748,800	0.35
Jun 12, 1970	86.37	86.87	86.00	86.37	878,400	0.34
Jun 11, 1970	88.37	88.37	86.25	86.37	964,800	0.34
Jun 10, 1970	89.00	89.50	87.50	88.37	972,000	0.35
Jun 9, 1970	88.00	89.25	88.00	89.00	756,000	0.36
Jun 8, 1970	86.62	88.50	86.00	88.00	957,600	0.35
Jun 5, 1970	87.00	87.37	85.00	86.62	1,670,400	0.35
Jun 4, 1970	88.37	89.00	87.00	87.00	1,850,400	0.35
Jun 3, 1970	87.00	88.37	87.00	88.37	972,000	0.35
Jun 2, 1970	86.00	87.00	86.00	87.00	1,101,600	0.35
1970-06-02	0.00694 Dividend
Jun 1, 1970	84.50	85.87	84.50	85.75	1,072,800	0.34
May 29, 1970	84.25	85.00	83.62	84.00	2,476,800	0.33
May 28, 1970	82.50	84.62	82.50	84.25	1,684,800	0.33
May 27, 1970	78.75	82.00	78.75	82.00	2,347,200	0.33
May 26, 1970	82.37	82.37	78.75	78.75	5,824,800	0.31
May 25, 1970	83.25	83.75	82.00	82.62	1,065,600	0.33
May 22, 1970	83.50	84.75	82.25	83.25	2,008,800	0.33
May 21, 1970	87.00	87.00	83.00	83.50	3,830,400	0.33
May 20, 1970	89.00	89.00	87.00	87.00	813,600	0.35
May 19, 1970	90.75	91.37	89.12	89.12	633,600	0.35
May 18, 1970	90.87	90.87	90.25	90.75	2,030,400	0.36
May 15, 1970	89.87	90.87	89.00	90.87	1,641,600	0.36
May 14, 1970	90.75	91.00	88.25	89.87	1,303,200	0.36
May 13, 1970	90.75	90.75	90.00	90.75	1,872,000	0.36
May 12, 1970	91.62	93.00	91.62	91.75	1,353,600	0.36
May 11, 1970	91.50	92.37	91.50	91.62	554,400	0.36
May 8, 1970	92.00	92.87	91.12	91.50	1,195,200	0.36
May 7, 1970	92.00	93.12	91.00	92.00	705,600	0.37
May 6, 1970	91.87	93.75	91.25	92.00	1,324,800	0.37
May 5, 1970	92.25	92.50	90.62	91.87	1,836,000	0.36
May 4, 1970	93.50	93.50	91.00	92.25	2,692,800	0.37
May 1, 1970	94.25	94.50	93.50	94.12	1,080,000	0.37
Apr 30, 1970	95.00	95.37	93.75	94.25	1,656,000	0.37
Apr 29, 1970	93.25	95.75	92.50	95.00	2,188,800	0.38
Apr 28, 1970	94.00	94.87	93.00	93.25	1,620,000	0.37
Apr 27, 1970	93.37	94.50	93.37	94.00	669,600	0.37
Apr 24, 1970	93.00	93.87	93.00	93.37	1,166,400	0.37
Apr 23, 1970	95.00	95.00	92.12	92.62	1,663,200	0.37
Apr 22, 1970	96.50	97.50	95.00	95.50	1,044,000	0.38
Apr 21, 1970	97.00	99.50	95.25	96.50	1,101,600	0.38
Apr 20, 1970	96.50	98.00	96.00	97.00	763,200	0.39
Apr 17, 1970	97.37	97.37	95.75	96.50	1,591,200	0.38
Apr 16, 1970	99.50	100.00	97.62	98.00	1,274,400	0.39
Apr 15, 1970	99.00	102.25	99.00	99.50	799,200	0.40
Apr 14, 1970	98.75	99.50	96.75	99.00	1,576,800	0.39
Apr 13, 1970	100.12	100.25	98.00	98.75	986,400	0.39
Apr 10, 1970	100.25	100.75	99.87	100.12	871,200	0.40
Apr 9, 1970	102.25	104.00	100.00	100.25	2,959,200	0.40
* 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! Canada Finance

Search for share prices

More On MRK

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Merck & Co. Inc. (MRK)