MRK: Historical Prices for MERCK CO INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	35.45	36.67	35.33	36.46	36,367,100	36.46
19-Nov-09	35.09	35.72	34.76	35.33	23,990,800	35.33
18-Nov-09	34.27	35.40	34.08	35.14	28,191,300	35.14
17-Nov-09	33.80	34.30	33.35	34.29	16,560,100	34.29
16-Nov-09	33.98	34.35	33.52	33.81	25,097,500	33.81
13-Nov-09	33.30	33.50	33.00	33.10	14,515,200	33.10
12-Nov-09	33.04	33.47	32.86	32.98	14,098,800	32.98
11-Nov-09	33.73	33.75	33.12	33.22	17,477,300	33.22
10-Nov-09	33.51	33.74	33.33	33.61	15,865,000	33.61
9-Nov-09	32.88	33.49	32.70	33.43	29,183,300	33.43
6-Nov-09	32.61	32.95	32.22	32.59	19,844,600	32.59
5-Nov-09	32.49	33.43	32.49	32.71	22,739,300	32.71
4-Nov-09	31.33	32.85	31.25	32.64	36,210,200	32.64
3-Nov-09	31.09	31.28	30.29	30.67	67,921,300	30.67
2-Nov-09	31.12	31.50	30.96	31.26	21,390,500	31.26
30-Oct-09	31.17	31.78	30.83	30.93	40,464,100	30.93
29-Oct-09	32.03	32.03	30.90	31.31	40,933,700	31.31
28-Oct-09	32.59	32.70	32.00	32.05	15,078,500	32.05
27-Oct-09	32.59	32.90	32.17	32.43	18,769,600	32.43
26-Oct-09	32.50	33.04	31.87	32.02	18,345,500	32.02
23-Oct-09	32.76	32.95	32.18	32.43	17,126,100	32.43
22-Oct-09	32.39	32.91	31.26	32.87	24,284,900	32.87
21-Oct-09	33.75	33.80	32.61	32.68	24,232,100	32.68
20-Oct-09	33.91	34.18	33.63	33.72	23,195,600	33.72
19-Oct-09	33.11	33.83	33.11	33.73	27,989,800	33.73
16-Oct-09	33.27	33.38	32.95	33.21	20,325,300	33.21
15-Oct-09	32.82	33.40	32.62	33.30	22,403,600	33.30
14-Oct-09	32.74	33.01	32.32	32.90	36,559,200	32.90
13-Oct-09	32.74	32.95	32.35	32.42	20,185,500	32.42
12-Oct-09	32.72	32.99	32.50	32.86	10,921,000	32.86
9-Oct-09	32.46	32.68	32.33	32.56	11,355,300	32.56
8-Oct-09	32.39	32.55	32.23	32.43	11,405,100	32.43
7-Oct-09	32.39	32.48	31.94	32.19	11,588,100	32.19
6-Oct-09	31.94	32.56	31.67	32.51	20,658,200	32.51
5-Oct-09	31.42	31.80	31.18	31.77	17,467,300	31.77
2-Oct-09	31.18	31.83	31.09	31.65	20,478,200	31.65
1-Oct-09	31.74	31.80	31.03	31.18	17,170,700	31.18
30-Sep-09	31.97	31.99	31.15	31.63	20,409,300	31.63
29-Sep-09	32.02	32.22	31.68	31.85	14,091,600	31.85
28-Sep-09	31.21	32.42	31.02	32.03	14,319,600	32.03
25-Sep-09	30.91	31.71	30.91	31.25	21,109,200	31.25
24-Sep-09	31.23	31.40	30.80	31.01	15,357,900	31.01
23-Sep-09	31.39	31.60	31.16	31.33	20,513,200	31.33
22-Sep-09	31.83	31.83	31.29	31.33	13,757,200	31.33
21-Sep-09	31.79	32.08	31.60	31.82	13,559,400	31.82
18-Sep-09	32.18	32.36	31.78	31.88	20,299,700	31.88
17-Sep-09	32.03	32.37	31.71	32.01	15,192,200	32.01
16-Sep-09	32.73	32.77	31.86	32.17	14,869,000	32.17
15-Sep-09	32.82	32.92	32.60	32.70	15,279,200	32.70
14-Sep-09	32.34	32.93	32.30	32.89	18,402,000	32.89
11-Sep-09	32.15	32.62	31.92	32.54	14,408,500	32.54
10-Sep-09	31.65	32.07	31.27	31.96	14,871,100	31.96
9-Sep-09	31.10	31.62	30.89	31.55	12,422,500	31.55
8-Sep-09	30.93	31.03	30.30	30.97	13,740,800	30.97
4-Sep-09	30.45	30.70	30.21	30.70	12,160,600	30.70
3-Sep-09	30.83	30.87	29.94	30.24	16,553,200	30.24
2-Sep-09	31.37	31.40	30.75	30.81	13,588,600	30.81
2-Sep-09	$ 0.38 Dividend
1-Sep-09	32.29	32.53	31.66	31.79	16,070,100	31.41
31-Aug-09	32.27	32.69	32.16	32.43	12,947,800	32.04
28-Aug-09	32.92	32.92	32.12	32.32	12,061,500	31.93
27-Aug-09	32.60	33.00	32.21	32.87	9,830,300	32.48
26-Aug-09	32.82	32.98	32.47	32.68	9,960,000	32.29
25-Aug-09	32.91	33.05	32.50	32.95	19,161,800	32.56
24-Aug-09	32.99	33.00	32.31	32.50	13,575,600	32.11
21-Aug-09	31.65	32.72	31.45	32.56	20,726,500	32.17
20-Aug-09	31.64	31.64	30.98	31.34	15,424,200	30.97
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions