The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Merck & Company

  • MRK
  • NYSE
  • Consumer Products
  • Latest 47.33
  • Currency US$
  • Change 0.62
  • Percent Change 1.327 %
  • Volume 22,579,772
  • Thu May 23, 2013 4:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 47.33 Last Trade: May 23, 2013
Date High Low Open Close Volume
May 23 47.44 46.42 46.46 47.33 22,579,772
May 22 48.30 46.49 47.60 46.71 42,629,592
May 21 47.53 45.19 45.24 47.33 47,033,659
May 20 46.02 45.10 45.96 45.21 16,735,180
May 17 46.71 45.08 46.29 45.99 21,737,001
May 16 46.70 45.01 46.58 46.37 11,964,095
May 15 47.26 46.46 46.73 46.73 13,204,900
May 14 46.77 46.00 46.12 46.65 13,419,078
May 13 46.23 45.68 45.84 46.17 10,246,330
May 10 45.95 45.49 45.54 45.95 13,924,058
May 9 45.62 44.95 45.25 45.49 14,177,427
May 8 45.60 44.97 45.12 44.99 18,309,476
May 7 45.30 44.88 45.10 45.27 14,528,643
May 6 46.00 44.97 45.51 44.98 14,097,648
May 3 46.38 45.46 46.25 45.67 12,878,371
May 2 46.01 45.49 45.90 45.73 14,246,141
May 1 46.30 44.60 44.80 45.69 39,746,434
Apr 30 47.84 47.00 47.75 47.00 19,758,646
Apr 29 48.12 47.72 47.88 47.82 11,376,362
Apr 26 48.07 47.11 47.27 47.87 10,614,877
Apr 25 48.00 47.28 47.95 47.35 15,955,290
Apr 24 48.79 47.86 48.67 47.95 15,548,363
Apr 23 48.70 47.93 47.95 48.63 17,656,201
Apr 22 47.97 47.18 47.45 47.92 14,265,376
Apr 19 47.49 46.66 46.86 47.49 12,707,652
Apr 18 46.98 46.49 46.86 46.56 11,272,537
Apr 17 46.91 46.41 46.72 46.76 11,777,200
Apr 16 47.05 46.50 46.64 46.96 10,188,703
Apr 15 47.50 46.46 46.89 46.46 15,350,884
Apr 12 47.13 46.65 46.67 47.11 10,065,248