• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.39% Nasdaq Down0.08%

    More On MRK.BA

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    • Analyst Opinion
    • Analyst Estimates

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Merck & Co. Inc. (MRK.BA)

    -Buenos Aires
    78.15 0.00(0.00%) Aug 4
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Mar 13, 20099.769.769.769.766,0009.52
    Feb 10, 200910.2010.3010.2010.2599,5009.99
    Dec 23, 200810.5510.5510.5510.5530010.29
    Dec 12, 20089.669.669.669.669,5009.42
    Nov 18, 20088.818.818.818.816008.59
    Oct 21, 20089.989.989.979.9710,2009.72
    Oct 20, 20089.989.989.989.9840,3009.73
    Oct 15, 20089.089.089.079.079,3008.84
    Oct 14, 20089.459.469.459.4673,9009.22
    Oct 10, 20088.448.448.438.4313,1008.22
    Oct 9, 20089.199.199.189.189,2008.95
    Oct 3, 200810.1510.1510.1510.154,8009.90
    Oct 2, 200810.1510.1510.1510.1541,5009.90
    Sep 26, 200810.2510.2510.2010.2050,6009.95
    Sep 25, 200810.3010.3010.2510.2511,8009.99
    Sep 24, 200810.0010.009.999.998,1009.74
    Sep 18, 20089.849.849.839.8372,0009.58
    Sep 17, 200810.0510.0510.0010.005,1009.75
    Sep 15, 200810.5010.5010.4510.459,20010.19
    Sep 12, 200810.6510.6510.6010.607,20010.34
    Sep 9, 200810.8510.8510.8510.856,40010.58
    Sep 8, 200810.8510.8510.8010.8020,90010.53
    Sep 5, 200810.5510.5510.5510.5510,90010.29
    Sep 4, 200810.4510.4510.4510.452,70010.19
    Aug 29, 200810.7511.0510.7511.0513,40010.77
    Aug 26, 200810.7510.8010.7510.808,30010.53
    Aug 22, 200811.0011.0010.9510.9515,80010.68
    Jul 25, 200810.2510.3010.2510.302,60010.04
    Jul 18, 200811.9011.9011.8511.8527,80011.55
    Jul 10, 200811.4011.4511.4011.455,80011.16
    Jun 9, 200811.7511.7511.7511.752,50011.46
    Jun 4, 200812.0512.0512.0512.0550011.75
    May 27, 200812.5512.5512.5012.5013,90012.19
    May 23, 200812.5012.5012.4512.451,90012.14
    May 20, 200813.2013.2012.8012.805,20012.48
    May 16, 200813.3013.3013.2513.258,60012.92
    May 14, 200813.0013.0012.9512.953,60012.63
    May 13, 200813.0013.0013.0013.003,40012.68
    May 6, 200812.5512.6512.5512.651,30012.33
    May 5, 200812.7512.7512.5512.5518,90012.24
    May 2, 200812.5512.5512.5012.5020,50012.19
    Apr 30, 200812.3012.3012.3012.303,80011.99
    Apr 28, 200813.3013.3513.3013.3513,90013.02
    Apr 22, 200812.5512.5512.5012.5083,30012.19
    Apr 21, 200812.8012.8012.8012.8020012.48
    Apr 17, 200813.1513.1513.1513.1520012.82
    Apr 3, 200812.0512.0512.0512.0520011.75
    Mar 17, 200813.2513.2513.2513.251,50012.92
    Mar 11, 200813.4013.4013.4013.402,50013.07
    Feb 8, 200814.5014.5014.5014.5020014.14
    Feb 4, 200814.9514.9514.9514.9530014.58
    Jan 25, 200815.1515.1515.1515.1520014.77
    Dec 27, 200718.4018.4018.4018.4060017.94
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in ARS.