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

Dow

0.12% Nasdaq

0.07%

Merck & Co. Inc. (MRK)

-NYSE

45.20 0.79(1.72%) 3:50PM EDT - 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*
May 17, 2013	46.29	46.71	45.08	45.99	21,730,400	45.99
May 16, 2013	46.58	46.70	45.01	46.37	11,962,700	46.37
May 15, 2013	46.73	47.26	46.46	46.73	13,197,800	46.73
May 14, 2013	46.12	46.77	46.00	46.65	13,413,900	46.65
May 13, 2013	45.84	46.23	45.68	46.17	10,246,200	46.17
May 10, 2013	45.54	45.95	45.49	45.95	13,923,800	45.95
May 9, 2013	45.25	45.62	44.95	45.49	14,175,700	45.49
May 8, 2013	45.12	45.60	44.97	44.99	18,308,300	44.99
May 7, 2013	45.10	45.30	44.88	45.27	14,528,700	45.27
May 6, 2013	45.51	46.00	44.97	44.98	14,096,300	44.98
May 3, 2013	46.25	46.38	45.46	45.67	12,874,600	45.67
May 2, 2013	45.90	46.01	45.49	45.73	14,245,600	45.73
May 1, 2013	44.80	46.31	44.60	45.69	39,740,800	45.69
Apr 30, 2013	47.75	47.84	47.00	47.00	19,744,700	47.00
Apr 29, 2013	47.88	48.12	47.72	47.82	11,375,900	47.82
Apr 26, 2013	47.27	48.07	47.11	47.87	10,601,600	47.87
Apr 25, 2013	47.95	48.00	47.28	47.35	15,937,100	47.35
Apr 24, 2013	48.67	48.79	47.87	47.95	15,546,200	47.95
Apr 23, 2013	47.95	48.70	47.93	48.63	17,653,500	48.63
Apr 22, 2013	47.45	47.97	47.18	47.92	14,265,400	47.92
Apr 19, 2013	46.86	47.49	46.66	47.49	12,705,300	47.49
Apr 18, 2013	46.86	46.98	46.49	46.56	11,272,600	46.56
Apr 17, 2013	46.72	46.91	46.41	46.76	11,777,200	46.76
Apr 16, 2013	46.64	47.05	46.50	46.96	10,185,700	46.96
Apr 15, 2013	46.89	47.50	46.46	46.46	15,347,300	46.46
Apr 12, 2013	46.67	47.13	46.65	47.11	10,064,400	47.11
Apr 11, 2013	46.68	47.51	46.68	47.21	17,537,900	47.21
Apr 10, 2013	45.91	46.97	45.78	46.84	18,735,100	46.84
Apr 9, 2013	45.73	45.94	45.34	45.51	10,599,300	45.51
Apr 8, 2013	45.09	45.48	44.96	45.48	10,153,500	45.48
Apr 5, 2013	45.04	45.23	44.89	45.13	12,601,500	45.13
Apr 4, 2013	45.39	45.88	45.01	45.32	13,967,400	45.32
Apr 3, 2013	45.00	46.16	45.00	45.36	25,872,200	45.36
Apr 2, 2013	44.51	45.00	44.42	44.91	12,786,500	44.91
Apr 1, 2013	44.00	44.37	43.77	44.35	9,901,900	44.35
Mar 28, 2013	44.05	44.31	43.96	44.20	16,641,700	44.20
Mar 27, 2013	44.13	44.25	43.91	44.10	10,970,900	44.10
Mar 26, 2013	43.95	44.40	43.90	44.39	12,112,700	44.39
Mar 25, 2013	43.95	44.00	43.51	43.69	13,117,100	43.69
Mar 22, 2013	43.86	44.11	43.80	43.90	9,984,000	43.90
Mar 21, 2013	44.03	44.18	43.76	43.79	11,904,600	43.79
Mar 20, 2013	44.00	44.29	43.88	44.12	14,974,300	44.12
Mar 19, 2013	43.70	43.84	43.60	43.70	15,504,100	43.70
Mar 18, 2013	43.78	43.94	43.57	43.63	12,117,700	43.63
Mar 15, 2013	43.83	44.09	43.79	44.09	24,331,900	44.09
Mar 14, 2013	44.71	44.75	43.60	44.27	25,893,400	44.27
Mar 13, 2013	44.54	44.73	44.48	44.59	17,921,200	44.59
Mar 13, 2013	0.43 Dividend
Mar 12, 2013	45.42	45.42	44.88	45.04	56,007,500	44.61
Mar 11, 2013	42.95	43.67	42.87	43.66	38,638,100	43.24
Mar 8, 2013	43.40	43.50	42.92	42.97	29,273,300	42.56
Mar 7, 2013	43.82	43.93	43.09	43.27	13,733,600	42.86
Mar 6, 2013	43.30	43.74	43.06	43.68	18,417,100	43.26
Mar 5, 2013	43.60	43.65	43.10	43.25	15,118,100	42.84
Mar 4, 2013	42.92	43.35	42.76	43.34	14,160,200	42.93
Mar 1, 2013	42.33	42.67	42.33	42.63	14,816,300	42.22
Feb 28, 2013	43.01	43.21	42.73	42.73	14,211,300	42.32
Feb 27, 2013	42.27	43.15	42.27	42.97	12,917,100	42.56
Feb 26, 2013	42.75	42.80	42.10	42.42	13,903,100	42.02
Feb 25, 2013	43.31	43.45	42.51	42.52	19,407,300	42.11
Feb 22, 2013	42.58	43.27	42.53	42.97	15,393,900	42.56
Feb 21, 2013	42.50	42.57	42.27	42.50	11,823,000	42.09
Feb 20, 2013	42.36	42.75	42.22	42.66	16,800,900	42.25
Feb 19, 2013	41.60	42.22	41.58	42.22	13,306,100	41.82
Feb 15, 2013	41.46	41.50	41.24	41.42	15,579,100	41.02
Feb 14, 2013	41.04	41.22	40.83	41.19	16,332,800	40.80
Feb 13, 2013	41.42	41.49	41.01	41.15	15,803,300	40.76
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. 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! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On MRK

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Merck & Co. Inc. (MRK)