Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Merck & Co (NY: MRK )

131.20 +0.48 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 23.07 23.36 22.94 23.07 36,504,628 +0.05(+0.21%)
May 27, 2010 22.54 23.05 22.44 23.02 44,666,964 +0.82(+3.70%)
May 26, 2010 21.90 22.49 21.80 22.20 2,332 +0.25(+1.12%)
May 25, 2010 21.43 21.96 21.29 21.95 2,190 +0.14(+0.63%)
May 24, 2010 21.82 22.12 21.64 21.81 19,423,554 -0.12(-0.56%)
May 21, 2010 21.36 22.01 21.25 21.94 37,243,340 +0.02(+0.07%)
May 20, 2010 22.07 22.29 21.74 21.92 3,936 -0.41(-1.85%)
May 19, 2010 22.05 22.52 21.96 22.33 30,929,212 +0.18(+0.83%)
May 18, 2010 22.57 22.59 22.11 22.15 1,387 -0.29(-1.31%)
May 17, 2010 22.54 22.63 22.03 22.44 22,507,146 -0.07(-0.30%)
May 14, 2010 22.51 22.83 22.37 22.51 30,826,100 -0.29(-1.29%)
May 13, 2010 23.06 23.11 22.67 22.81 21,399,368 -0.34(-1.45%)
May 12, 2010 23.26 23.31 22.89 23.14 27,877,282 +0.20(+0.87%)
May 11, 2010 23.14 23.30 22.85 22.94 7,926 -0.51(-2.16%)
May 10, 2010 23.59 23.62 23.20 23.45 34,232,632 +0.52(+2.27%)
May 07, 2010 23.22 23.43 22.56 22.93 38,610,968 -0.60(-2.56%)
May 06, 2010 23.52 24.36 21.02 23.53 1,913 -0.41(-1.73%)
May 05, 2010 24.24 24.40 23.89 23.94 31,344,100 -0.57(-2.33%)
May 04, 2010 24.37 24.89 24.37 24.52 6,397 +0.37(+1.53%)
May 03, 2010 24.16 24.26 23.99 24.15 18,150,028 +0.16(+0.66%)
Apr 30, 2010 24.19 24.51 23.98 23.99 22,963,696 -0.14(-0.60%)
Apr 29, 2010 23.95 24.38 23.95 24.13 26,645,478 +0.47(+2.00%)
Apr 28, 2010 23.62 23.83 23.41 23.66 24,654,162 +0.05(+0.23%)
Apr 27, 2010 23.86 24.29 23.56 23.61 6,172 -0.36(-1.49%)
Apr 26, 2010 24.36 24.62 23.89 23.96 38,845,316 -0.31(-1.30%)
Apr 23, 2010 23.17 24.48 22.96 24.28 60,375,620 +1.16(+5.00%)
Apr 22, 2010 23.67 23.72 23.11 23.12 55,838,476 -0.66(-2.79%)
Apr 21, 2010 23.78 24.77 23.76 23.78 218,764 -0.90(-3.66%)
Apr 20, 2010 24.68 24.92 24.56 24.69 14,828,335 +0.11(+0.45%)
Apr 19, 2010 24.43 24.63 24.16 24.58 18,324,314 +0.13(+0.53%)
Apr 16, 2010 24.64 24.76 24.22 24.45 30,076,680 -0.23(-0.92%)
Apr 15, 2010 24.80 24.99 24.62 24.67 30,342,574 -0.12(-0.47%)
Apr 14, 2010 25.15 25.15 24.65 24.79 29,175,256 -0.34(-1.34%)
Apr 13, 2010 25.12 25.28 25.04 25.13 17,412,828 -0.10(-0.41%)
Apr 12, 2010 25.30 25.39 25.20 25.23 15,575,810 -0.08(-0.32%)
Apr 09, 2010 25.20 25.50 25.18 25.31 14,707,633 +0.13(+0.52%)
Apr 08, 2010 25.22 25.35 25.07 25.18 17,931,376 -0.01(-0.03%)
Apr 07, 2010 25.59 25.61 25.03 25.19 26,863,556 -0.32(-1.24%)
Apr 06, 2010 25.69 25.69 25.45 25.50 17,928,736 -0.24(-0.93%)
Apr 05, 2010 25.98 26.00 25.55 25.74 15,284,378 -0.08(-0.29%)
Apr 01, 2010 25.77 25.82 25.82 25.82 14,803,657 +0.25(+0.96%)
Mar 31, 2010 25.67 25.74 25.37 25.57 18,938,726 -0.21(-0.82%)
Mar 30, 2010 25.99 25.99 25.68 25.78 14,490,762 -0.16(-0.61%)
Mar 29, 2010 25.73 26.02 25.73 25.94 16,297,751 +0.31(+1.23%)
Mar 26, 2010 25.89 25.98 25.57 25.63 19,720,512 -0.24(-0.93%)
Mar 25, 2010 26.24 26.25 25.85 25.87 19,244,392 -0.16(-0.61%)
Mar 24, 2010 26.31 26.37 26.00 26.02 18,055,496 -0.34(-1.27%)
Mar 23, 2010 26.41 26.53 26.19 26.36 18,016,586 +0.14(+0.52%)
Mar 22, 2010 26.07 26.73 26.04 26.22 22,599,930 +0.16(+0.63%)
Mar 19, 2010 26.44 26.59 25.91 26.06 44,951,072 -0.27(-1.01%)
Mar 18, 2010 26.06 26.33 25.93 26.32 18,253,652 +0.25(+0.97%)
Mar 17, 2010 26.01 26.09 25.72 26.07 18,095,718 +0.10(+0.37%)
Mar 16, 2010 25.86 26.02 25.61 25.98 26,742,226 +0.13(+0.50%)
Mar 15, 2010 25.66 25.88 25.66 25.85 25,437,664 +0.51(+2.03%)
Mar 12, 2010 25.37 25.47 25.15 25.33 23,934,256 +0.08(+0.33%)
Mar 11, 2010 24.89 25.30 24.72 25.25 22,368,624 +0.14(+0.57%)
Mar 10, 2010 25.30 25.39 24.99 25.11 28,372,254 -0.25(-1.00%)
Mar 09, 2010 25.48 25.54 25.22 25.36 21,464,600 -0.21(-0.83%)
Mar 08, 2010 25.67 25.70 25.41 25.57 17,608,946 -0.10(-0.37%)
Mar 05, 2010 25.48 25.71 25.28 25.67 14,414,530 +0.24(+0.94%)
Mar 04, 2010 25.48 25.59 25.25 25.43 17,312,354 -0.05(-0.19%)
Mar 03, 2010 25.80 25.91 25.40 25.48 18,378,532 -0.12(-0.48%)
Mar 02, 2010 25.73 25.80 25.55 25.60 17,898,524 +0.08(+0.32%)
Mar 01, 2010 25.35 25.63 25.35 25.52 17,244,438 +0.27(+1.06%)
Feb 26, 2010 25.13 25.37 24.95 25.25 19,233,692 +0.21(+0.85%)
Feb 25, 2010 24.95 25.10 24.68 25.04 24,883,512 -0.25(-1.00%)
Feb 24, 2010 25.13 25.36 24.83 25.29 24,966,742 +0.29(+1.18%)
Feb 23, 2010 25.26 25.43 24.92 25.00 23,274,410 -0.42(-1.64%)
Feb 22, 2010 25.92 25.92 25.06 25.41 25,673,802 -0.25(-0.99%)
Feb 19, 2010 25.49 25.76 25.43 25.67 18,123,708 +0.14(+0.54%)
Feb 18, 2010 25.52 25.67 25.35 25.53 18,038,120 -0.03(-0.13%)
Feb 17, 2010 25.83 25.96 25.45 25.56 17,470,642 -0.22(-0.85%)
Feb 16, 2010 25.82 26.14 25.51 25.78 30,339,506 +0.51(+2.00%)
Feb 12, 2010 25.08 25.28 25.28 25.28 26,155,616 +0.03(+0.11%)
Feb 11, 2010 24.80 25.33 24.56 25.25 21,077,548 +0.47(+1.88%)
Feb 10, 2010 24.99 25.12 24.50 24.78 24,567,966 -0.18(-0.74%)
Feb 09, 2010 25.28 25.45 24.87 24.97 25,039,404 +0.12(+0.47%)
Feb 08, 2010 25.04 25.39 24.80 24.85 14,921,192 -0.29(-1.17%)
Feb 05, 2010 25.37 25.39 24.52 25.15 33,553,736 -0.25(-1.00%)
Feb 04, 2010 26.28 26.37 25.21 25.40 36,999,264 -1.36(-5.07%)
Feb 03, 2010 26.98 26.99 26.34 26.76 25,512,084 -0.31(-1.16%)
Feb 02, 2010 26.26 27.19 26.09 27.07 22,100,332 +0.85(+3.25%)
Feb 01, 2010 26.40 26.45 26.06 26.22 13,431,735 +0.08(+0.30%)
Jan 29, 2010 26.19 26.71 25.78 26.14 23,546,206 +0.14(+0.55%)
Jan 28, 2010 26.52 26.66 25.98 26.00 19,523,270 -0.46(-1.73%)
Jan 27, 2010 26.35 26.55 25.99 26.45 25,535,882 +0.04(+0.16%)
Jan 26, 2010 26.36 26.67 26.13 26.41 29,012,896 -0.12(-0.46%)
Jan 25, 2010 26.89 27.21 26.51 26.54 22,460,888 -0.08(-0.28%)
Jan 22, 2010 27.32 27.58 26.54 26.61 25,510,402 -0.83(-3.02%)
Jan 21, 2010 28.13 28.45 27.42 27.44 37,355,488 -0.65(-2.32%)
Jan 20, 2010 27.82 28.17 27.37 28.09 30,442,916 +0.28(+1.01%)
Jan 19, 2010 27.08 27.96 27.00 27.81 29,139,942 +0.79(+2.91%)
Jan 15, 2010 27.37 27.02 27.02 27.02 30,458,408 -0.36(-1.30%)
Jan 14, 2010 26.87 27.47 26.77 27.38 32,168,768 +0.73(+2.72%)
Jan 13, 2010 26.23 26.95 26.09 26.65 37,063,340 +0.94(+3.68%)
Jan 12, 2010 25.89 26.01 25.55 25.71 15,952,238 -0.21(-0.79%)
Jan 11, 2010 25.93 25.96 25.67 25.91 13,995,178 +0.10(+0.40%)
Jan 08, 2010 25.93 25.94 25.63 25.81 15,728,012 -0.01(-0.05%)
Jan 07, 2010 25.65 25.95 25.61 25.82 17,405,414 +0.04(+0.16%)
Jan 06, 2010 25.48 25.83 25.26 25.78 22,259,318 +0.34(+1.35%)
Jan 05, 2010 25.54 25.64 25.28 25.44 21,536,210 +0.10(+0.41%)
Jan 04, 2010 25.21 25.50 25.02 25.34 20,297,266 +0.32(+1.29%)
Dec 31, 2009 25.20 25.02 25.02 25.02 10,317,705 -0.36(-1.40%)
Dec 30, 2009 25.25 25.46 25.20 25.37 13,711,512 -0.03(-0.11%)
Dec 29, 2009 25.42 25.67 25.38 25.40 10,967,060 -0.13(-0.51%)
Dec 28, 2009 25.33 25.59 25.19 25.53 14,555,604 +0.21(+0.81%)
Dec 24, 2009 25.43 25.43 25.17 25.33 9,180,176 -0.18(-0.70%)
Dec 23, 2009 25.92 25.92 25.43 25.50 18,617,788 -0.34(-1.32%)
Dec 22, 2009 25.87 26.00 25.71 25.85 20,586,886 -0.40(-1.54%)
Dec 21, 2009 25.66 26.30 25.65 26.25 21,598,348 +0.64(+2.51%)
Dec 18, 2009 25.58 25.87 25.47 25.61 37,137,160 +0.08(+0.32%)
Dec 17, 2009 25.85 25.91 25.51 25.52 27,084,548 -0.32(-1.25%)
Dec 16, 2009 26.03 26.09 25.69 25.85 24,389,262 -0.17(-0.66%)
Dec 15, 2009 25.79 26.02 25.52 26.02 18,808,134 +0.16(+0.61%)
Dec 14, 2009 25.78 25.87 25.74 25.86 18,091,928 +0.48(+1.89%)
Dec 11, 2009 25.59 25.59 25.24 25.38 20,073,180 -0.32(-1.25%)
Dec 10, 2009 25.61 25.96 25.60 25.70 21,374,756 +0.27(+1.05%)
Dec 09, 2009 24.85 25.49 24.72 25.43 25,938,902 +0.55(+2.20%)
Dec 08, 2009 25.09 25.33 24.83 24.89 22,698,096 -0.24(-0.95%)
Dec 07, 2009 25.00 25.36 24.98 25.13 14,561,479 +0.00(+0.00%)
Dec 04, 2009 25.48 25.67 25.09 25.13 24,268,144 -0.05(-0.19%)
Dec 03, 2009 25.13 25.36 25.02 25.17 19,009,204 -0.02(-0.08%)
Dec 02, 2009 24.99 25.33 24.96 25.20 17,563,394 -0.05(-0.22%)
Dec 01, 2009 24.85 25.49 24.85 25.25 24,280,450 +0.46(+1.85%)
Nov 30, 2009 24.76 24.87 24.56 24.79 26,824,338 -0.05(-0.22%)
Nov 27, 2009 24.63 25.02 24.39 24.85 13,104,288 -0.19(-0.77%)
Nov 25, 2009 24.85 25.11 24.62 25.04 16,297,200 +0.24(+0.97%)
Nov 24, 2009 24.84 25.22 24.55 24.80 31,022,048 -0.14(-0.55%)
Nov 23, 2009 25.16 25.30 24.78 24.93 33,229,652 -0.03(-0.11%)
Nov 20, 2009 24.27 25.11 24.19 24.96 53,121,288 +0.77(+3.20%)
Nov 19, 2009 24.02 24.46 23.80 24.19 35,040,960 +0.13(+0.54%)
Nov 18, 2009 23.46 24.24 23.33 24.06 41,176,236 +0.58(+2.48%)
Nov 17, 2009 23.14 23.48 22.83 23.48 24,187,648 +0.33(+1.42%)
Nov 16, 2009 23.26 23.52 22.95 23.15 36,657,480 +0.49(+2.15%)
Nov 13, 2009 22.81 22.94 22.59 22.66 21,215,588 +0.08(+0.36%)
Nov 12, 2009 22.62 22.92 22.50 22.58 20,592,698 -0.16(-0.72%)
Nov 11, 2009 23.09 23.11 22.68 22.74 25,527,286 -0.27(-1.16%)
Nov 10, 2009 22.94 23.10 22.82 23.01 23,172,420 +0.12(+0.54%)
Nov 09, 2009 22.51 22.93 22.39 22.89 42,625,336 +0.58(+2.58%)
Nov 06, 2009 22.33 22.56 22.06 22.31 28,985,210 -0.22(-0.97%)
Nov 05, 2009 22.24 22.89 22.24 22.53 33,213,024 +0.18(+0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.