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*
Apr 8, 1970	99.87	102.25	99.87	102.25	684,000	0.41
Apr 7, 1970	99.50	99.87	98.75	99.87	705,600	0.40
Apr 6, 1970	100.00	101.00	99.50	99.50	712,800	0.40
Apr 3, 1970	101.87	101.87	99.75	100.00	1,087,200	0.40
Apr 2, 1970	102.25	102.37	101.50	101.87	504,000	0.40
Apr 1, 1970	102.00	103.50	102.00	102.25	957,600	0.41
Mar 31, 1970	102.75	102.75	101.37	102.00	1,137,600	0.40
Mar 30, 1970	104.00	105.00	103.25	103.62	540,000	0.41
Mar 26, 1970	104.00	104.37	103.25	104.00	1,051,200	0.41
Mar 25, 1970	101.75	105.50	101.75	104.00	1,087,200	0.41
Mar 24, 1970	100.25	102.50	100.25	101.00	1,519,200	0.40
Mar 23, 1970	98.75	99.37	97.25	99.37	482,400	0.39
Mar 20, 1970	101.25	101.87	97.12	98.75	1,274,400	0.39
Mar 19, 1970	101.25	102.50	100.00	101.25	1,216,800	0.40
Mar 18, 1970	98.75	101.25	98.75	101.25	1,461,600	0.40
Mar 17, 1970	97.25	98.00	97.12	98.00	1,094,400	0.39
Mar 16, 1970	98.25	98.25	97.12	97.25	1,706,400	0.39
Mar 13, 1970	99.62	99.62	97.62	98.50	3,304,800	0.39
Mar 12, 1970	103.50	103.50	100.50	102.00	1,339,200	0.40
Mar 11, 1970	104.50	104.50	103.00	104.00	979,200	0.41
Mar 10, 1970	105.75	106.50	102.00	104.50	1,195,200	0.41
Mar 9, 1970	106.25	106.25	105.25	105.75	669,600	0.42
Mar 6, 1970	106.50	107.00	106.50	106.62	432,000	0.42
Mar 5, 1970	107.25	108.00	106.25	106.25	532,800	0.42
Mar 4, 1970	107.75	108.50	107.25	107.25	792,000	0.43
Mar 3, 1970	107.50	108.25	106.50	107.75	1,288,800	0.43
Mar 2, 1970	109.00	109.75	106.75	107.50	583,200	0.43
Feb 27, 1970	109.50	109.50	106.75	109.00	1,447,200	0.43
Feb 26, 1970	112.25	112.37	109.50	109.50	2,030,400	0.43
Feb 25, 1970	111.62	112.25	110.50	112.25	1,346,400	0.45
Feb 24, 1970	110.25	112.00	110.25	111.62	770,400	0.44
Feb 20, 1970	108.50	110.00	108.00	109.75	1,274,400	0.44
Feb 19, 1970	108.37	108.75	107.62	108.50	921,600	0.43
Feb 18, 1970	109.50	109.50	107.75	108.37	1,713,600	0.43
Feb 17, 1970	110.37	110.87	109.62	110.12	1,641,600	0.44
Feb 16, 1970	109.75	111.25	109.75	110.37	698,400	0.44
Feb 13, 1970	109.25	110.00	109.25	109.75	597,600	0.44
Feb 12, 1970	108.50	109.75	108.50	108.75	590,400	0.43
Feb 11, 1970	107.50	108.00	107.00	108.00	367,200	0.43
Feb 10, 1970	108.00	109.00	107.25	107.50	439,200	0.43
Feb 9, 1970	107.25	108.50	107.25	108.00	784,800	0.43
Feb 6, 1970	107.75	107.87	105.75	106.50	302,400	0.42
Feb 5, 1970	107.00	107.87	107.00	107.75	489,600	0.43
Feb 4, 1970	109.00	109.00	105.00	106.50	1,476,000	0.42
Feb 3, 1970	103.75	109.50	103.75	109.50	2,181,600	0.43
Feb 2, 1970	102.00	102.87	102.00	102.50	813,600	0.41
Jan 30, 1970	102.00	104.75	101.00	101.00	1,454,400	0.40
Jan 29, 1970	103.25	103.75	99.00	102.00	1,216,800	0.40
Jan 28, 1970	104.50	104.50	103.00	103.25	914,400	0.41
Jan 27, 1970	104.50	105.50	103.25	105.00	1,605,600	0.42
Jan 26, 1970	108.00	108.00	104.50	104.50	1,252,800	0.41
Jan 23, 1970	109.50	110.37	108.50	109.00	972,000	0.43
Jan 22, 1970	109.50	109.50	108.50	109.50	792,000	0.43
Jan 21, 1970	109.25	110.37	109.00	110.00	1,044,000	0.44
Jan 20, 1970	108.50	109.25	108.25	109.25	871,200	0.43
Jan 19, 1970	109.50	109.50	108.00	108.50	3,110,400	0.43
Jan 16, 1970	110.00	111.25	109.00	110.00	1,720,800	0.44
Jan 15, 1970	110.50	111.50	109.50	110.00	1,058,400	0.44
Jan 14, 1970	110.50	110.50	109.25	110.50	525,600	0.44
Jan 13, 1970	111.00	111.25	109.50	110.75	1,159,200	0.44
Jan 12, 1970	111.00	111.62	110.50	111.00	648,000	0.44
Jan 9, 1970	111.25	112.25	110.00	111.00	1,634,400	0.44
Jan 8, 1970	110.75	112.00	110.75	111.25	496,800	0.44
Jan 7, 1970	111.50	112.50	110.25	110.50	892,800	0.44
Jan 6, 1970	110.62	111.50	110.00	111.50	568,800	0.44
Jan 5, 1970	111.25	112.00	110.25	110.62	669,600	0.44
* 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)