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

Dow

0.41% Nasdaq

1.23%

Merck & Co. Inc. (MRK)

-NYSE

48.74 Oct 1, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Oct 1, 2013	48.92	49.23	48.15	48.74	27,311,000	48.74
Sep 30, 2013	47.64	47.87	47.29	47.61	16,244,000	47.61
Sep 27, 2013	47.57	47.91	47.29	47.79	10,510,300	47.79
Sep 26, 2013	47.78	48.00	47.51	47.68	10,261,100	47.68
Sep 25, 2013	47.67	47.99	47.42	47.67	11,356,300	47.67
Sep 24, 2013	47.63	48.22	47.52	47.53	13,300,600	47.53
Sep 23, 2013	47.79	48.06	47.54	47.68	12,605,700	47.68
Sep 20, 2013	48.33	48.40	47.87	48.01	27,961,000	48.01
Sep 19, 2013	48.47	48.49	48.10	48.26	9,328,000	48.26
Sep 18, 2013	47.81	48.71	47.63	48.40	14,008,700	48.40
Sep 17, 2013	48.11	48.23	47.94	48.01	7,703,300	48.01
Sep 16, 2013	48.25	48.45	48.10	48.19	9,428,200	48.19
Sep 13, 2013	47.88	47.99	47.67	47.79	7,681,000	47.79
Sep 12, 2013	47.80	47.98	47.65	47.85	9,502,400	47.85
Sep 12, 2013	0.43 Dividend
Sep 11, 2013	48.03	48.51	47.96	48.14	13,379,100	47.71
Sep 10, 2013	47.86	48.40	47.86	47.98	30,808,600	47.55
Sep 9, 2013	47.60	47.85	47.48	47.74	29,180,200	47.31
Sep 6, 2013	47.57	47.82	47.06	47.49	26,664,900	47.07
Sep 5, 2013	47.79	47.79	47.26	47.51	7,898,200	47.09
Sep 4, 2013	47.13	47.88	47.11	47.68	11,065,200	47.25
Sep 3, 2013	47.52	47.66	47.01	47.21	14,212,400	46.79
Aug 30, 2013	47.09	47.48	47.02	47.29	8,326,300	46.87
Aug 29, 2013	46.97	47.40	46.79	47.10	9,695,400	46.68
Aug 28, 2013	46.78	47.40	46.47	47.09	9,812,200	46.67
Aug 27, 2013	47.32	47.52	46.93	47.11	10,842,400	46.69
Aug 26, 2013	47.80	47.90	47.53	47.62	9,220,200	47.19
Aug 23, 2013	47.98	47.98	47.45	47.73	9,176,300	47.30
Aug 22, 2013	47.63	47.98	47.40	47.81	8,630,300	47.38
Aug 21, 2013	47.56	48.04	47.30	47.46	10,800,000	47.04
Aug 20, 2013	47.65	48.38	47.56	47.56	14,095,000	47.14
Aug 19, 2013	47.47	47.80	47.45	47.58	8,378,300	47.16
Aug 16, 2013	47.79	48.00	47.48	47.70	13,200,400	47.27
Aug 15, 2013	48.28	48.36	47.85	47.97	11,341,500	47.54
Aug 14, 2013	48.55	48.76	48.41	48.57	8,530,900	48.14
Aug 13, 2013	48.52	48.85	48.08	48.43	7,455,100	48.00
Aug 12, 2013	48.16	48.81	48.09	48.47	9,935,100	48.04
Aug 9, 2013	48.44	48.78	48.26	48.39	7,888,200	47.96
Aug 8, 2013	48.66	48.84	48.19	48.47	8,631,400	48.04
Aug 7, 2013	48.35	48.75	48.35	48.55	9,666,300	48.12
Aug 6, 2013	48.48	48.59	48.09	48.44	9,944,500	48.01
Aug 5, 2013	48.39	48.66	48.07	48.53	6,789,100	48.10
Aug 2, 2013	48.44	48.54	48.18	48.54	8,922,200	48.11
Aug 1, 2013	48.44	48.68	48.04	48.58	13,547,800	48.15
Jul 31, 2013	48.50	48.73	47.97	48.17	21,576,400	47.74
Jul 30, 2013	48.29	49.08	47.84	48.05	16,778,200	47.62
Jul 29, 2013	48.27	48.79	48.15	48.34	10,291,600	47.91
Jul 26, 2013	48.05	48.49	47.78	48.49	9,846,200	48.06
Jul 25, 2013	47.53	48.19	47.35	48.17	10,040,400	47.74
Jul 24, 2013	47.92	48.04	47.51	47.77	8,941,200	47.34
Jul 23, 2013	47.81	48.22	47.54	47.93	9,242,000	47.50
Jul 22, 2013	47.85	48.25	47.55	47.72	11,318,700	47.29
Jul 19, 2013	47.47	47.92	47.20	47.79	14,228,700	47.36
Jul 18, 2013	48.03	48.13	47.35	47.40	17,822,000	46.98
Jul 17, 2013	48.28	48.77	48.13	48.13	9,507,800	47.70
Jul 16, 2013	48.56	48.83	48.03	48.23	15,273,600	47.80
Jul 15, 2013	48.51	48.89	48.26	48.52	9,654,400	48.09
Jul 12, 2013	48.40	48.66	48.19	48.54	8,855,500	48.11
Jul 11, 2013	48.43	48.50	48.13	48.31	11,442,000	47.88
Jul 10, 2013	47.62	48.18	47.59	47.96	7,780,700	47.53
Jul 9, 2013	47.72	48.00	47.61	47.62	10,316,700	47.19
Jul 8, 2013	47.37	47.63	47.24	47.41	10,977,400	46.99
Jul 5, 2013	46.93	47.30	46.61	47.16	8,103,000	46.74
Jul 3, 2013	46.48	46.73	46.16	46.55	6,874,000	46.13
Jul 2, 2013	46.09	46.73	46.03	46.55	11,315,900	46.13
Jul 1, 2013	46.26	46.85	46.22	46.32	13,112,200	45.91
Jun 28, 2013	47.46	47.48	46.45	46.45	16,339,800	46.04
* 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.

Search for share prices

More On MRK

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Merck & Co. Inc. (MRK)