Merck (MRK)

37.41 -0.18  -0.48%  May 30, 5:20PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Merck Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 29, 2012 37.69 37.75 37.43 37.59 8792323
May 25, 2012 37.57 37.75 37.37 37.55 6592431
May 24, 2012 37.40 37.67 37.28 37.60 8651919
May 23, 2012 37.46 37.63 37.02 37.34 11236720
May 22, 2012 37.66 37.74 37.35 37.46 12327564
May 21, 2012 37.73 37.89 37.55 37.60 9300133
May 18, 2012 38.20 38.21 37.63 37.82 18690798
May 17, 2012 38.21 38.45 38.00 38.03 13906165
May 16, 2012 37.96 38.35 37.77 38.23 15371087
May 15, 2012 38.08 38.20 37.58 37.74 10652915
May 14, 2012 37.85 38.39 37.71 38.22 16272689
May 11, 2012 38.20 38.34 37.95 38.03 12111387
May 10, 2012 38.30 38.62 38.25 38.39 9453083
May 9, 2012 38.34 38.49 38.09 38.09 11966175
May 8, 2012 38.52 38.66 38.28 38.63 8764089
May 7, 2012 38.51 38.81 38.50 38.54 11573627
May 4, 2012 39.11 39.11 38.61 38.84 11932414
May 3, 2012 39.31 39.38 39.06 39.17 10570138
May 2, 2012 39.32 39.43 39.08 39.29 11531352
May 1, 2012 38.94 39.50 38.86 39.37 14590985
April 30, 2012 38.64 39.46 38.59 39.24 19809328
April 27, 2012 38.80 38.94 38.34 38.46 14420536
April 26, 2012 38.48 38.56 38.29 38.47 10196498
April 25, 2012 38.30 38.49 38.13 38.43 12840701
April 24, 2012 38.34 38.43 38.17 38.27 12486199
April 23, 2012 38.55 38.56 38.20 38.27 10671524
April 20, 2012 38.31 38.88 38.30 38.73 14877127
April 19, 2012 38.55 38.62 38.16 38.36 10740927
April 18, 2012 38.44 38.60 38.38 38.40 7665445
April 17, 2012 38.11 38.54 37.98 38.51 11200395
April 16, 2012 37.88 38.06 37.88 37.95 13939347
April 13, 2012 38.09 38.10 37.77 37.78 20858289
April 12, 2012 38.71 38.71 38.19 38.26 12806341
April 11, 2012 38.61 38.70 38.40 38.48 10710583
April 10, 2012 38.71 38.89 38.45 38.45 13984674
April 9, 2012 38.58 38.98 38.56 38.73 11724875
April 5, 2012 38.76 38.91 38.59 38.88 13880879
April 4, 2012 38.60 38.95 38.50 38.90 15211787
April 3, 2012 38.55 38.72 38.46 38.72 10948010
April 2, 2012 38.30 38.56 38.21 38.51 11440833
March 30, 2012 38.14 38.42 38.05 38.40 14126166
March 29, 2012 38.17 38.30 37.78 38.01 17588404
March 28, 2012 38.63 38.92 38.23 38.31 16284786
March 27, 2012 38.75 39.00 38.68 38.80 12689819
March 26, 2012 38.26 38.70 38.15 38.66 12000835
March 23, 2012 37.70 38.05 37.61 38.00 10766668
March 22, 2012 37.54 37.93 37.53 37.60 12991568
March 21, 2012 37.88 37.88 37.63 37.70 11496914
March 20, 2012 37.65 37.92 37.62 37.76 13850918
March 19, 2012 37.94 38.04 37.84 37.89 9747362
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

MRK News

Still a Bear Market http://stks.co/41w8 $KFT $MCD $MRK $MSFT $PFE $KO
about 8 hours ago by LouisEbner
More Than a One-Hit Wonder
May 29, 9:21PM Fool
Who Should Buy Amylin?
May 29, 11:37AM Fool
Best Dogs Of The Dow Jones As Of May 2012 + http://stks.co/3zos + $T $VZ $MRK $PFE $GE $JNJ $PG $DD $CVX $JPM
about 5 days ago by DividendYield
Current long positions: $CMS $DRI $GE $ORLY $SSO $WFM $FB $MRK $TRV $STR $ECL $EIX $KO $MO $HRL $ADP $WMT No short positions..
about 5 days ago by vjtweet
RT @ScottAdams_Edit Best US dividend stocks with growing cash flow http://stks.co/3yVy $PBI $EEP $NNN $PBCT $PAA $AEP $VVC $MRK $UVV $PAYX
about 6 days ago by eyeonequities
Active’s on open @ CBOE: $AAPL $HPQ $INTC $MRK $KEY $BP
about 6 days ago by CBOE
Next week should see surge in biotechs ahead of ASCO presentations 1st week in June. $PFE, $MRK, $VVUS
about 6 days ago by EPS_MomentuM
Best US dividend stocks with growing cash flow http://stks.co/3y55 $PBI $EEP $NNN $PBCT $PAA $AEP $VVC $MRK $UVV $PAYX $NUE $BMY $HI $SWY
about 6 days ago by ScottAdams_Edit
$MRK Is June 5 th the PDUFA date for MRK?
about 7 days ago by Szw
Closed 80% of my $MRK.. bleeding for a while.
about 8 days ago by vjtweet
watchin OEX Stocks that were sold the most during sell programs: $MRK, $LOW, $EXC, $JPM, $MS, $HNZ, $WAG, $BMY, $PEP, $PG, $BAC, $CL, $AMGN
about 8 days ago by mrtopstep
Relatively Underperformed in Pharmaceuticals Industry $MRK $PFE $BMY $JNJ $TEVA 41min ago -Financial News Network Online-News Corner-Comtex
about 8 days ago by DrNick
Health Care Sector Wrap
May 21, 4:46PM Fox Business
$$ $SPY 3DayCharts: Good: $RSG $JOY $STJ $CRM $NEM Bad: $WPO $LOW $MRK $GCI $JPM $STUDY
about 9 days ago by stockspot
Top 10 Dow dividend stocks right now are: $JPM $DD $PG $CVX $GE $JNJ $PFE $MRK $VZ $T - all 3.4%-plus yield. Details at http://stks.co/3v2k
about 9 days ago by JeffReevesIP
Had lot of fun today watching $FB tape. Holding long $CMS $FE $TRV $DRI $AKRX $MRK and Short $ORLY
about 12 days ago by vjtweet
@EPS_MomentuM $MRK has a $6+ ADR premium built in relative to EURUSD
about 12 days ago by Reader001
Go into Pharma to avoid the bloodbath in the markets. Rotation into safety $PFE $MRK $JNJ http://stks.co/3tbu
about 12 days ago by EPS_MomentuM
June ASCO biotechs to watch : $ARQL $GALE $ONTY big pharma I am sure is watching them as well like $MRK $BMY $PFE
about 12 days ago by EPS_MomentuM
$MRK buying
about 12 days ago by ksea
BMO Capital Starts Merck (MRK) at Outperform
May 18, 8:11AM Street Insider
$GALE is Surging for a big Reason, find out why? http://stks.co/3sfo $PFE $MRK $VRTX
about 13 days ago by EPS_MomentuM
Current LONG holdings: $MRK $FE $DRI $CMS $TRV $AMGN No short positions.
about 13 days ago by vjtweet
@MarketsCJR It worked with $MRK, at least. I've bought $MRK shares when they announced a 10000 job cut, around $31 and they've only gone up.
about 13 days ago by mitrado
Expectations Indicator triggered a Bear Market http://stks.co/3sK7 $MRK $MSFT $PFE $KO
about 13 days ago by LouisEbner
$MRK http://stks.co/3ptm Technical Analysis Merck & Co. $MRK Short target 36.03 (fib 38.2%) Chat: http://stks.co/3ptn
about 15 days ago by SergeymPopov
High Yield Momentum Portfolio for May $CINF $FII $GCI $HCBK $kim $LO $mo $MRK $PM $t $lmt $hrb http://stks.co/3nxN
about 17 days ago by scottsinvestments
$MRK Insider Sale: $1.1M of stock sold by Bowles Richard S Iii on May 10, 2012 http://stks.co/3m0L
about 20 days ago by MarketBrief
Has XOMA Become the Perfect Stock?
May 10, 11:09AM Fool
Listen to $MRK Merck & Co., Inc. at Deutsche Bank AG Health Care Conference - live at 08:00 AM, ondemand after - http://stks.co/3jpD
about 21 days ago by earningscast
Holding $MRK and $FE. In cash 80% Sold $V and $SSO yesterday into the close.
about 22 days ago by vjtweet
$MRK filed latest Quarterly Report http://stks.co/3iM7
about 22 days ago by MarketBrief
@NoDoji - is $MRK fading?
about 24 days ago by dt911
New $DJIA Value Ranks http://stks.co/3gdj like #DogsOfTheDow 1) $HPQ 2) $MSFT 3) $INTC 4) $CVX 5) $AA 6) $JPM 7) $MRK 8 $GE 9 $CSCO 10 $WMT
about 25 days ago by InvestorsGuru

Recent Quotes

Symbol Price Chg Chg % Market Cap
MRK 37.41 -0.18 -0.48% 114.42B
MRH 20.44 -0.10 -0.49% 1.219B
MRGE 2.40 -0.08 -3.23% 225.70M
MRF 7.84 -0.06 -0.76%
MNDO 1.68 -0.03 -1.75% 32.03M
MMYT 13.61 -0.64 -4.49% 525.11M
MMV 15.00 +0.00 +0.03%
MMT 6.91 -0.07 -1.00%
MMSI 12.98 -0.23 -1.74% 554.82M
MMS 45.86 -0.57 -1.23% 1.567B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close