Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • MERCK & CO INC NEW Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    MERCK & CO INC NEW ( MRK ) prices from 10/26/2009 through 112509

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 18345501 33.0400 31.8700 32.5000 32.0200
    10/27/09 18769629 32.9000 32.1700 32.5900 32.4300
    10/28/09 15079250 32.7000 32.0000 32.5900 32.0500
    10/29/09 40933624 32.0300 30.9000 32.0300 31.3100
    10/30/09 40464040 31.7800 30.8300 31.1700 30.9300
    11/02/09 21390493 31.5000 30.9600 31.1200 31.2600
    11/03/09 67921206 31.2800 30.2900 31.0900 30.6700
    11/04/09 36210182 32.8500 31.2500 31.3300 32.6400
    11/05/09 22739874 33.4300 32.4900 32.4900 32.7100
    11/06/09 19844578 32.9500 32.2200 32.6100 32.5900
    11/09/09 29183567 33.4900 32.7000 32.8800 33.4300
    11/10/09 15866264 33.7400 33.3300 33.5100 33.6100
    11/11/09 17477317 33.7500 33.1200 33.7300 33.2200
    11/12/09 14098757 33.4750 32.8600 33.0400 32.9800
    11/13/09 14520218 33.5000 33.0000 33.3000 33.1000
    11/16/09 25097484 34.3500 33.5200 33.9800 33.8100
    11/17/09 16560035 34.3000 33.3500 33.8000 34.2900
    11/18/09 28191245 35.4000 34.0800 34.2700 35.1400
    11/19/09 23990737 35.7200 34.7600 35.0900 35.3300
    11/20/09 36368455 36.6700 35.3300 35.4500 36.4600
    11/23/09 22751341 36.9592 36.1900 36.7500 36.4200
    11/24/09 21239946 36.8300 35.8600 36.2800 36.2200

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    MERCK & CO INC NEW ( MRK ) prices from 10/26/2009 through 112509

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 18345501 33.0400 31.8700 32.5000 32.0200
    10/27/09 18769629 32.9000 32.1700 32.5900 32.4300
    10/28/09 15079250 32.7000 32.0000 32.5900 32.0500
    10/29/09 40933624 32.0300 30.9000 32.0300 31.3100
    10/30/09 40464040 31.7800 30.8300 31.1700 30.9300
    11/02/09 21390493 31.5000 30.9600 31.1200 31.2600
    11/03/09 67921206 31.2800 30.2900 31.0900 30.6700
    11/04/09 36210182 32.8500 31.2500 31.3300 32.6400
    11/05/09 22739874 33.4300 32.4900 32.4900 32.7100
    11/06/09 19844578 32.9500 32.2200 32.6100 32.5900
    11/09/09 29183567 33.4900 32.7000 32.8800 33.4300
    11/10/09 15866264 33.7400 33.3300 33.5100 33.6100
    11/11/09 17477317 33.7500 33.1200 33.7300 33.2200
    11/12/09 14098757 33.4750 32.8600 33.0400 32.9800
    11/13/09 14520218 33.5000 33.0000 33.3000 33.1000
    11/16/09 25097484 34.3500 33.5200 33.9800 33.8100
    11/17/09 16560035 34.3000 33.3500 33.8000 34.2900
    11/18/09 28191245 35.4000 34.0800 34.2700 35.1400
    11/19/09 23990737 35.7200 34.7600 35.0900 35.3300
    11/20/09 36368455 36.6700 35.3300 35.4500 36.4600
    11/23/09 22751341 36.9592 36.1900 36.7500 36.4200
    11/24/09 21239946 36.8300 35.8600 36.2800 36.2200

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: MRK

    Return

    as of November 25 2009
    1 Month 11.69%
    6 Month 38.40%
    YTD 19.14%
    1 Year 40.33%
    3 Year -18.02%
    5 Year 33.06%
    Calculate the value of

    or shares